2025-05-25 14:43:50|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
2025-05-25 14:44:00|00001|6373|ADBE|173.76B|173760000000|407.69|3806596|-14.25|48|2025-06-12|15/05/2025||4.97||5800000000|407.69000244141|1|2025-03-12|15/02/2025|5.08|4.97|5710000000|5660000000|433.66000366211|1
2025-05-25 14:44:10|00002|9019|ADP|130.34B|130340000000|321.09|1926142|29|48|2025-07-30|15/06/2025||2.23||5050000000|321.08999633789|1|2025-04-30|15/03/2025|3.06|2.97|5550000000|5490000000|295.76998901367|1
2025-05-25 14:44:19|00003|15368|ALGN|12.38B|12380000000|170.8|1249336|-33.18|48|2025-07-30|15/06/2025||2.57||1060000000|170.80000305176|1|2025-04-30|15/03/2025|2.13|2|979300000|977540000|177.75|1
2025-05-25 14:44:28|00004|6369|GOOGL|2.05T|2049999999999.9998|168.47|39949912|-3.73|48|2025-07-29|15/06/2025||2.16||93690000000|168.4700012207|1|2025-04-24|15/03/2025|2.81|2.02|90230000000|89320000000|155.35000610352|1
2025-05-25 14:44:37|00005|100160|GOOG|2.05T|2049999999999.9998|169.59|25881336|-3.82|46|2025-07-29|15/06/2025||2.16||93710000000|169.58999633789|1|2025-04-24|15/03/2025|2.81|2.02|90230000000|89320000000|157.7200012207|1
2025-05-25 14:44:46|00006|6435|AMZN|2.13T|2130000000000|200.99|51491822|11.2|48|2025-07-31|15/06/2025||1.32||161770000000|200.99000549316|1|2025-05-01|15/03/2025|1.59|1.37|155700000000|155290000000|184.41999816895|1
2025-05-25 14:44:55|00007|8274|AMD|178.86B|178860000000|110.31|41011388|-33.69|49|2025-08-05|15/06/2025||0.5895||7390000000|110.30999755859|1|2025-05-06|15/03/2025|0.96|0.95|7440000000|7110000000|100.58999633789|1
2025-05-25 14:45:05|00008|8144|AEP|54.96B|54960000000|102.88|4249767|15.63|48|2025-07-24|15/06/2025||1.23||4970000000|102.87999725342|1|2025-05-06|15/03/2025|1.54|1.41|5460000000|5590000000|107.44000244141|1
2025-05-25 14:45:17|00009|6466|AMGN|146.07B|146070000000|271.66|3125675|-11.18|48|2025-08-05|15/06/2025||5.24||8860000000|271.66000366211|1|2025-05-01|15/03/2025|4.9|4.29|8150000000|8090000000|290.92001342773|1
2025-05-25 14:45:26|00010|7869|ADI|104.45B|104450000000|210.47|4347884|-9.48|49|2025-08-20|15/07/2025||1.93||2750000000|210.4700012207|1|2025-05-22|15/04/2025|1.85|1.7|2640000000|2510000000|222.2200012207|1
2025-05-25 14:45:38|00011|15424|ANSS|30.08B|30080000000|342.17|603131|3.34|48|2025-07-30|15/06/2025||2.61||640460000|342.17001342773|1|2025-04-30|15/03/2025|1.64|1.76|504900000|528280000|319.82000732422|1
2025-05-25 14:45:47|00012|6408|AAPL|2.92T|2920000000000|195.27|61377863|2.78|48|2025-07-23|15/06/2025||1.42||88900000000|195.27000427246|1|2025-05-01|15/03/2025|1.65|1.61|95360000000|94220000000|212.5|1
2025-05-25 14:45:56|00013|6386|AMAT|126.4B|126400000000|157.51|7943758|-28.69|49|2025-08-14|15/07/2025||2.35||7220000000|157.50999450684|1|2025-05-15|15/04/2025|2.39|2.31|7100000000|7120000000|174.13999938965|1
2025-05-25 14:46:07|00014|39320|ASML|287.22B|287220000000|732.49|1661148|-23.4|44|2025-07-16|15/06/2025||6.03||8640000000|732.48999023438|1|2025-04-16|15/03/2025|6|5.65|7740000000|7880000000|683.15997314453|1
2025-05-25 14:46:16|00015|962333|TEAM|54.29B|54290000000|206.82|2475456|22.48|39|2025-07-31|15/06/2025||0.81||1341000000|206.82000732422|1|2025-05-01|15/03/2025|0.97|0.78|1360000000|1290000000|228.30999755859|1
2025-05-25 14:46:26|00016|6363|ADSK|63.19B|63190000000|295.35|1726140|37.44|49|2025-09-02|15/07/2025||2.34||1700000000|295.35000610352|1|2025-05-22|15/04/2025|2.29|2.15|1630000000|1610000000|292.92999267578|1
2025-05-25 14:46:36|00017|6378|BIDU|28.81B|28810000000|83.81|4759125|-16.42|48|2025-08-20|15/06/2025||16.45||33840000000|83.809997558594|1|2025-05-21|15/03/2025|18.54|13.84|32450000000|31000000000|89.339996337891|1
2025-05-25 14:46:47|00018|6487|BIIB|18.43B|18430000000|125.81|1738399|-42.24|48|2025-07-23|15/06/2025||4.08||2320000000|125.80999755859|1|2025-05-01|15/03/2025|3.02|2.96|2430000000|2230000000|121.08000183105|1
2025-05-25 14:46:59|00019|13072|BKNG|173.53B|173530000000|5332.8|279537|40.51|49|2025-07-30|15/06/2025||49.81||6510000000|5332.7998046875|1|2025-04-29|15/03/2025|24.81|17.45|4760000000|4590000000|4889.9501953125|1
2025-05-25 14:47:10|00020|13969|AVGO|1.08T|1080000000000.0001|228.72|30193373|62.46|49|2025-08-28|15/07/2025||1.66||15740000000|228.7200012207|1|2025-06-05|15/04/2025||1.57||14950000000|228.7200012207|1
2025-05-25 14:47:19|00021|6388|CDNS|86.15B|86150000000|315.51|2252834|7.21|48|2025-07-28|15/06/2025||1.58||1260000000|315.51000976562|1|2025-04-28|15/03/2025|1.57|1.49|1240000000|1240000000|289.63000488281|1
2025-05-25 14:47:28|00022|41292|CDW|23.99B|23990000000|182.16|1508489|-21.16|48|2025-07-30|15/06/2025||2.45||5510000000|182.16000366211|1|2025-05-07|15/03/2025|2.15|1.96|5200000000|4930000000|163.92999267578|1
2025-05-25 14:47:36|00023|13068|||||||36|2022-07-29|15/06/2022||0.8815||1490000000|94.919998168945|1|2022-05-03|15/03/2022|0.7|0.8677|1430000000|1460000000|93.819999694824|1
2025-05-25 14:47:45|00024|15722|CHTR|56.13B|56130000000|406.36|1447974|49.69|48|2025-07-25|15/06/2025||9.63||13760000000|406.35998535156|1|2025-04-25|15/03/2025|8.42|8.41|13700000000|13670000000|335.32998657227|1
2025-05-25 14:47:54|00025|6444|CHKP|24.69B|24690000000|227.86|994284|47.56|48|2025-07-23|15/06/2025||2.36||662650000|227.86000061035|1|2025-04-23|15/03/2025|2.21|2.19|638000000|636220000|212.30999755859|1
2025-05-25 14:48:03|00026|6360|CTAS|89.76B|89760000000|222.29|1889147|30.22|48|2025-07-10|15/05/2025||1.07||2630000000|222.28999328613|1|2025-03-26|15/02/2025|1.13|1.05|2610000000|2600000000|193.46000671387|1
2025-05-25 14:48:13|00027|260|CSCO|249.92B|249920000000|63.11|23440157|35.95|49|2025-08-13|15/07/2025||0.9487||14520000000|63.110000610352|1|2025-05-14|15/04/2025|0.96|0.92|14100000000|14040000000|61.779998779297|1
2025-05-25 14:48:27|00028|6454|CTSH|39B|39000000000|79.12|4171618|15.81|49|2025-07-23|15/06/2025||1.25||5170000000|79.120002746582|1|2025-04-30|15/03/2025|1.23|1.2|5100000000|5060000000|73.290000915527|1
2025-05-25 14:48:36|00029|6516|CMCSA|128.89B|128889999999.99998|34.52|26032491|-10.43|48|2025-07-24|15/06/2025||1.18||29810000000|34.520000457764|1|2025-04-24|15/03/2025|1.09|0.99|29890000000|29800000000|34.470001220703|1
2025-05-25 14:48:46|00030|39327|CPRT|51.85B|51850000000|53.67|5382614|-0.65|48|2025-09-03|15/07/2025||0.3817||1170000000|53.669998168945|1|2025-05-22|15/04/2025|0.42|0.42|1210000000|1230000000|61.090000152588|1
2025-05-25 14:48:57|00031|6443|COST|447.45B|447450000000|1008.5|2429082|24.55|57|2025-05-30|15/05/2025||4.24||63110000000|1008.5|1|2025-03-06|15/02/2025|4.02|4.09|63720000000|63030000000|1047.75|1
2025-05-25 14:49:06|00032|1131557|CRWD|113.48B|113480000000|455.59|4304656|29.62|30|2025-09-02|15/07/2025||0.8087||1160000000|455.58999633789|1|2025-06-03|15/04/2025||0.6597||1100000000|455.58999633789|1
2025-05-25 14:49:16|00033|7906|CSX|57.9B|57900000000|30.82|15925833|-8.76|49|2025-07-16|15/06/2025||0.4174||3570000000|30.819999694824|1|2025-04-16|15/03/2025|0.34|0.38|3420000000|3510000000|27.89999961853|1
2025-05-25 14:49:27|00034|15951|DXCM|33.14B|33140000000|84.51|4398810|-33.65|48|2025-07-24|15/06/2025||0.4476||1120000000|84.51000213623|1|2025-05-01|15/03/2025|0.32|0.33|1040000000|1020000000|71.379997253418|1
2025-05-25 14:49:36|00035|1073599|DOCU|17.13B|17129999999.999998|84.61|2336590|48.62|35|2025-09-04|15/07/2025||0.822||773790000|84.610000610352|1|2025-06-05|15/04/2025||0.8113||749190000|84.610000610352|1
2025-05-25 14:49:46|00036|14776|DLTR|18.53B|18530000000|88.17|5138750|-23.58|48|2025-08-21|15/07/2025||0.6519||4390000000|88.169998168945|1|2025-06-04|15/04/2025||1.21||4720000000|88.169998168945|1
2025-05-25 14:49:58|00037|256|EBAY|33.14B|33140000000|71.92|6078665|32.18|45|2025-07-30|15/06/2025||1.29||2640000000|71.919998168945|1|2025-04-30|15/03/2025|1.38|1.34|2600000000|2550000000|67.199996948242|1
2025-05-25 14:50:08|00038|6472|EA|36.84B|36840000000|146.89|3612328|8.76|48|2025-07-29|15/06/2025||0.5163||1260000000|146.88999938965|1|2025-05-06|15/03/2025|0.98|1.08|1900000000|1550000000|154.74000549316|1
2025-05-25 14:50:19|00039|7949|EXC|44.09B|44090000000|43.67|8581089|19.02|49|2025-07-30|15/06/2025||0.4694||5330000000|43.669998168945|1|2025-05-01|15/03/2025|0.92|0.71|6710000000|6210000000|46.900001525879|1
2025-05-25 14:50:28|00040|6409|FAST|46.64B|46640000000|40.65|7432310|23.14|48|2025-07-14|15/06/2025||0.281||2080000000|40.650001525879|1|2025-04-11|15/03/2025|0.52|0.52|1960000000|1950000000|37.900001525879|1
2025-05-25 14:50:38|00041|6370|FI|88.34B|88340000000|159.34|4452266|5.99|48|2025-07-29|15/06/2025||2.44||5200000000|159.33999633789|1|2025-04-24|15/03/2025|2.14|2.09|5130000000|4840000000|217.10000610352|1
2025-05-25 14:50:47|00042|1123483|FOXA|23.66B|23660000000|55.04|4422854|63.76|31|2025-08-12|15/06/2025||0.9906||3120000000|55.040000915527|1|2025-05-12|15/03/2025|1.1|0.89|4370000000|4140000000|50.240001678467|1
2025-05-25 14:50:56|00043|1123484|FOX|23.66B|23660000000|50.43|1314195|62|31|2025-08-12|15/06/2025||0.9926||3120000000|50.430000305176|1|2025-05-12|15/03/2025|1.1|0.89|4370000000|4140000000|46.720001220703|1
2025-05-25 14:51:07|00044|6365|GILD|133.56B|133560000000|107.37|9782198|63.47|48|2025-08-05|15/06/2025||1.96||6960000000|107.37000274658|1|2025-04-24|15/03/2025|1.81|1.77|6670000000|6780000000|106.37999725342|1
2025-05-25 14:51:20|00045|8272|HON|142.69B|142690000000|222.03|4593182|11.19|49|2025-07-24|15/06/2025||2.64||10010000000|222.0299987793|1|2025-04-29|15/03/2025|2.51|2.21|9820000|9600000000|200.66000366211|1
2025-05-25 14:51:35|00046|16336|IDXX|40.34B|40340000000|501.57|856016|-2.89|48|2025-08-04|15/06/2025||3.28||1060000000|501.57000732422|1|2025-05-01|15/03/2025|2.91|2.86|998430000|1000000000|432.64999389648|1
2025-05-25 14:51:44|00047|13081|ILMN|12.81B|12810000000|80.37|2371519|-22.33|48|2025-08-07|15/06/2025||1.01||1050000000|80.370002746582|1|2025-05-08|15/03/2025|0.97|0.94|1040000000|1040000000|76.349998474121|1
2025-05-25 14:51:53|00048|16360|INCY|12.44B|12440000000|64.25|2007260|12.11|48|2025-08-05|15/06/2025||1.4||1150000000|64.245002746582|1|2025-04-29|15/03/2025|1.16|1.04|1050000000|990990000|59.520000457764|1
2025-05-25 14:52:03|00049|251|INTC|87.46B|87460000000|20.05|96518076|-34.73|48|2025-07-24|15/06/2025||0.0158||12050000000|20.049999237061|1|2025-04-24|15/03/2025|0.13|0.0033|12700000000|12250000000|20.590000152588|1
2025-05-25 14:52:12|00050|6448|INTU|200.88B|200880000000|720.13|1891930|18.64|49|2025-08-21|15/07/2025||2.61||3550000000|720.13000488281|1|2025-05-22|15/04/2025|11.65|10.9|7800000000|7560000000|659.97998046875|1
2025-05-25 14:52:21|00051|6393|ISRG|193.38B|193380000000|539.54|2248364|33.27|48|2025-07-17|15/06/2025||1.93||2350000000|539.53997802734|1|2025-04-22|15/03/2025|1.81|1.74|2250000000|2190000000|468.32000732422|1
2025-05-25 14:52:30|00052|102911|JD|48.07B|48070000000|33.35|15232657|10.18|44|2025-08-25|15/06/2025||7.71||329210000000|33.349998474121|1|2025-05-13|15/03/2025|8.41|7.09|301100000000|290600000000|36.049999237061|1
2025-05-25 14:52:39|00053|10548|KDP|44.71B|44710000000|32.92|15309385|-3.71|48|2025-07-24|15/06/2025||0.4858||4130000000|32.919998168945|1|2025-04-24|15/03/2025|0.42|0.38|3640000000|3560000000|35.189998626709|1
2025-05-25 14:52:48|00054|6462|KLAC|100.13B|100130000000|757.17|1221927|-2.81|48|2025-07-24|15/06/2025||8.53||3070000000|757.16998291016|1|2025-04-30|15/03/2025|8.41|8.07|3060000000|3010000000|687.95001220703|1
2025-05-25 14:52:57|00055|270|KHC|31.13B|31130000000|26.3|11281665|-26.64|48|2025-07-30|15/06/2025||0.6381||6260000000|26.299999237061|1|2025-04-29|15/03/2025|0.62|0.6|6000000000|6020000000|28.809999465942|1
2025-05-25 14:53:10|00056|6445|LRCX|103.69B|103690000000|81.06|12789137|-16.48|48|2025-07-30|15/06/2025||0.9763||4970000000|81.059997558594|1|2025-04-23|15/03/2025|1.04|1|4720000000|4630000000|63.479999542236|1
2025-05-25 14:53:21|00057|32383|LULU|37.34B|37340000000|310.76|2287544|2.56|69|2025-08-28|15/07/2025||3.31||2560000000|310.76000976562|1|2025-06-05|15/04/2025||2.58||2360000000|310.76000976562|1
2025-05-25 14:53:32|00058|8136|MAR|70.58B|70580000000|257.7|2030910|8.92|49|2025-08-05|15/06/2025||2.62||6660000000|257.70001220703|1|2025-05-06|15/03/2025|2.32|2.26|6260000000|6200000000|247.27000427246|1
2025-05-25 14:53:40|00059|6520|MRVL|52.43B|52430000000|60.69|19669424|-20.85|51|2025-08-21|15/07/2025||0.665||1980000000|60.689998626709|1|2025-05-29|15/04/2025||0.612||1880000000|60.689998626709|1
2025-05-25 14:53:49|00060|961621|MTCH|7.16B|7160000000|29.21|5391909|-0.65|39|2025-08-05|15/06/2025||0.4876||851250000|29.209999084473|1|2025-05-08|15/03/2025|0.44|0.66|831200000|827400000|30.379999160767|1
2025-05-25 14:53:59|00061|16599|MELI|127.14B|127140000000|2507.83|453352|48.08|48|2025-07-31|15/06/2025||12.03||6280000000|2507.830078125|1|2025-05-07|15/03/2025|9.74|8.33|5900000000|5470000000|2229|1
2025-05-25 14:54:08|00062|26490|META|1.58T|1580000000000|627.06|17877955|31.12|48|2025-07-23|15/06/2025||5.78||44500000000|627.05999755859|1|2025-04-30|15/03/2025|6.43|5.24|42310000000|41480000000|554.44000244141|1
2025-05-25 14:54:16|00063|6391|MCHP|30.31B|30310000000|56.19|12099903|-42.8|48|2025-08-05|15/06/2025||0.2159||1040000000|56.189998626709|1|2025-05-08|15/03/2025|0.11|0.1|970500000|962760000|48.080001831055|1
2025-05-25 14:54:26|00064|8092|MU|104.35B|104350000000|93.37|23727452|-27.89|48|2025-06-25|15/05/2025||1.58||8830000000|93.370002746582|1|2025-03-20|15/02/2025|1.56|1.44|8050000000|7910000000|102.05999755859|1
2025-05-25 14:54:35|00065|252|MSFT|3.35T|3350000000000|450.18|24591817|4.65|48|2025-07-29|15/06/2025||3.37||73770000000|450.17999267578|1|2025-04-30|15/03/2025|3.46|3.23|70100000000|68530000000|394.04000854492|1
2025-05-25 14:54:44|00066|1114321|MRNA|10.16B|10160000000|26.26|10545851|-84.24|33|2025-07-31|15/06/2025||-2.98||111350000|26.260000228882|1|2025-05-01|15/03/2025|-2.52|-3.18|108000000|115300000|28.540000915527|1
2025-05-25 14:54:52|00067|32372|MDLZ|85.64B|85640000000|66.14|9278438|-3.16|44|2025-07-29|15/06/2025||0.6818||8810000000|66.139999389648|1|2025-04-29|15/03/2025|0.74|0.66|9310000000|9340000000|65.099998474121|1
2025-05-25 14:55:02|00068|6355|MNST|61.79B|61790000000|63.36|6116819|20.23|49|2025-07-31|15/06/2025||0.4794||2080000000|63.360000610352|1|2025-05-08|15/03/2025|0.45|0.46|1850000000|1970000000|60.560001373291|1
2025-05-25 14:55:11|00069|6439|NTES|76.3B|76300000000|119.75|1522418|32.35|48|2025-08-14|15/06/2025||14.93||28560000000|119.75|1|2025-05-15|15/03/2025|17.51|13.89|28800000000|28510000000|107.11000061035|1
2025-05-25 14:55:21|00070|13063|NFLX|504.47B|504470000000|1185.39|4999163|83.28|48|2025-07-16|15/06/2025||7.03||11040000000|1185.3900146484|1|2025-04-17|15/03/2025|6.61|5.69|10540000000|10500000000|961.63000488281|1
2025-05-25 14:55:33|00071|6497|NVDA|3.2T|3200000000000|131.29|284575992|23.31|49|2025-08-20|15/07/2025||1||46070000000|131.28999328613|1|2025-05-28|15/04/2025||0.8925||43120000000|131.28999328613|1
2025-05-25 14:55:43|00072|13989|NXPI|48.54B|48540000000|192.15|3421856|-30.67|47|2025-07-21|15/06/2025||2.68||2900000000|192.14999389648|1|2025-04-28|15/03/2025|2.64|2.6|2840000000|2830000000|193.55000305176|1
2025-05-25 14:55:52|00073|1006169|OKTA|21.66B|21660000000|123.72|3804205|27.34|36|2025-08-27|15/07/2025||0.793||708830000|123.7200012207|1|2025-05-27|15/04/2025||0.7702||680330000|123.7200012207|1
2025-05-25 14:56:02|00074|13074|ORLY|78.32B|78320000000|1374.37|434714|39.25|48|2025-07-23|15/06/2025||11.76||4540000000|1374.3699951172|1|2025-04-23|15/03/2025|9.35|9.87|4140000000|4180000000|1393.5400390625|1
2025-05-25 14:56:12|00075|6430|PCAR|48.95B|48950000000|93.24|3285622|-14.79|48|2025-07-29|15/06/2025||1.3||6970000000|93.23999786377|1|2025-04-29|15/03/2025|1.46|1.6|7440000000|7130000000|92.040000915527|1
2025-05-25 14:56:22|00076|6406|PAYX|56.22B|56220000000|156.09|2214930|25.65|49|2025-06-25|15/05/2025||1.2||1360000000|156.08999633789|1|2025-03-26|15/02/2025|1.49|1.48|1510000000|1510000000|144.13000488281|1
2025-05-25 14:56:31|00077|956170|PYPL|67.93B|67930000000.00001|69.85|11484864|13.32|40|2025-07-29|15/06/2025||1.29||8080000000|69.849998474121|1|2025-04-29|15/03/2025|1.33|1.16|7800000000|7840000000|64.930000305176|1
2025-05-25 14:56:39|00078|1152791|PTON|3.02B|3020000000|7.57|14381241|140.32|26|2025-08-21|15/06/2025||-0.0673||580100000|7.5700001716614|1|2025-05-08|15/03/2025|-0.12|-0.07|624000000|623030000|6.9800000190735|1
2025-05-25 14:56:47|00079|8358|PEP|177.34B|177340000000|129.34|8116710|-27.33|49|2025-07-15|15/06/2025||2.03||22260000000|129.33999633789|1|2025-04-24|15/03/2025|1.48|1.51|17920000000|17780000000|142.25999450684|1
2025-05-25 14:56:55|00080|1089236|PDD|169.28B|169280000000|119.24|10072273|-24.33|31|2025-09-01|15/06/2025||21.91||114450000000|119.23999786377|1|2025-05-27|15/03/2025||19.44||102980000000|119.23999786377|1
2025-05-25 14:57:04|00081|6376|QCOM|158.71B|158710000000|145.38|9015104|-30.89|49|2025-07-30|15/06/2025||2.71||10330000000|145.38000488281|1|2025-04-30|15/03/2025|2.85|2.8|10840000000|10550000000|146.88000488281|1
2025-05-25 14:57:15|00082|32391|REGN|62.17B|62170000000|588.34|1139355|-40.27|49|2025-07-31|15/06/2025||8.55||3290000000|588.34002685547|1|2025-04-29|15/03/2025|8.22|8.48|3030000000|3240000000|610.85998535156|1
2025-05-25 14:57:24|00083|6437|ROST|45.14B|45140000000|137.26|3479419|-3.43|51|2025-08-14|15/07/2025||1.65||5500000000|137.25999450684|1|2025-05-22|15/04/2025|1.47|1.43|4980000000|4940000000|152.67999267578|1
2025-05-25 14:57:33|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|648650000|635080000|212.80999755859|1
2025-05-25 14:57:44|00085|6427|SIRI|7.38B|7380000000|21.84|4528746|-20.58|48|2025-07-31|15/06/2025||0.7453||2120000000|21.840000152588|1|2025-05-01|15/03/2025|0.59|0.67|2070000000|2080000000|21.420000076294|1
2025-05-25 14:57:53|00086|32378|SWKS|10.42B|10420000000|69.39|3943558|-24.71|48|2025-07-30|15/06/2025||1.06||919300000|69.389999389648|1|2025-05-07|15/03/2025|1.24|1.2|953000000|951520000|66.01000213623|1
2025-05-25 14:58:03|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
2025-05-25 14:58:14|00088|6500|SBUX|95.91B|95910000000|84.4|11741401|7.01|48|2025-08-05|15/06/2025||0.6674||9290000000|84.400001525879|1|2025-04-29|15/03/2025|0.41|0.51|8800000000|8890000000|83.900001525879|1
2025-05-25 14:58:25|00089|39335|SNPS|77.13B|77130000000|498.85|1296612|-15.07|48|2025-08-20|15/07/2025||3.95||1770000000|498.85000610352|1|2025-05-28|15/04/2025||3.39||1600000000|498.85000610352|1
2025-05-25 14:58:34|00090|19694|TMUS|275.78B|275780000000|242.88|4476222|46.31|48|2025-07-24|15/06/2025||2.7||20990000000|242.88000488281|1|2025-04-24|15/03/2025|2.58|2.47|20890000000|20680000000|259.35000610352|1
2025-05-25 14:58:42|00091|13994|TSLA|1.09T|1090000000000.0001|339.34|124666470|89.32|48|2025-07-29|15/06/2025||0.4617||23630000000|339.33999633789|1|2025-04-22|15/03/2025|0.27|0.42|19340000000|21400000000|227.5|1
2025-05-25 14:58:53|00092|8268|TXN|160.16B|160160000000|176.3|8289881|-11.49|48|2025-07-29|15/06/2025||1.34||4340000000|176.30000305176|1|2025-04-23|15/03/2025|1.28|1.06|4070000000|3910000000|146.75999450684|1
2025-05-25 14:59:01|00093|6451|TCOM|40.74B|40740000000|62.33|4617540|18.16|48|2025-09-18|15/06/2025||6.07||14650000000|62.330001831055|1|2025-05-19|15/03/2025|5.96|5.54|13850000000|13830000000|64.970001220703|1
2025-05-25 14:59:11|00094|6407|VRSN|26.27B|26270000000|279.76|948878|63.44|48|2025-07-24|15/06/2025||2.18||407260000|279.76000976562|1|2025-04-24|15/03/2025|2.1|2.07|402300000|396520000|251.36000061035|1
2025-05-25 14:59:23|00095|39340|VRSK|43.89B|43890000000|313.77|940581|24.72|49|2025-08-05|15/06/2025||1.77||768300000|313.76998901367|1|2025-05-07|15/03/2025|1.73|1.69|753000000|749960000|296.19000244141|1
2025-05-25 14:59:33|00096|6353|VRTX|111.96B|111960000000|436|1708963|-4.58|48|2025-07-31|15/06/2025||4.3||2900000000|436|1|2025-05-05|15/03/2025|4.06|4.26|2770000000|2860000000|501.14999389648|1
2025-05-25 14:59:43|00097|8355|WBA|9.66B|9660000000|11.17|16390346|-30.32|48|2025-06-26|15/05/2025||0.3299||36950000000|11.170000076294|1|2025-04-08|15/02/2025|0.63|0.53|38600000000|38000000000|10.710000038147|1
2025-05-25 14:59:55|00098|32361|WDAY|63.55B|63550000000|238.01|2355666|7.74|48|2025-08-21|15/07/2025||2.07||2340000000|238.00999450684|1|2025-05-22|15/04/2025|2.23|2.01|2240000000|2220000000|268.54000854492|1
2025-05-25 15:00:03|00099|7875|||||||48|2025-07-24|15/06/2025||0.6604||3220000000|69.730003356934|1|2025-04-24|15/03/2025|0.84|0.93|3910000000|3930000000|71.550003051758|1
2025-05-25 15:00:13|00100|6467|XLNX|48.41B|48410000000|194.92|4081636|0|36|2022-04-27|15/03/2022||1.05||1000000000|194.91999816895|1|2022-01-27|15/01/2022|1.19||1010000000||175.38000488281|1
2025-05-25 15:00:21|00101|1127188|ZM|23.99B|23990000000|79.28|2626982|25.82|28|2025-08-25|15/07/2025||1.35||1190000000|79.279998779297|1|2025-05-21|15/04/2025|1.43|1.31|1170000000|1170000000|83.099998474121|1
2025-05-25 15:00:28|00102|277|||||||48|2025-07-29|15/06/2025||2.01||6080000000|147.61999511719|1|2025-04-22|15/03/2025|1.88|1.75|5800000000|5780000000|126.08999633789|1
2025-05-25 15:00:37|00103|238|BA|152.58B|152580000000|202.36|9200111|15.95|49|2025-07-23|15/06/2025||-0.7601||19970000000|202.36000061035|1|2025-04-23|15/03/2025|-0.49|-1.25|19500000000|19490000000|162.52000427246|1
2025-05-25 15:00:45|00104|247|CAT|161.5B|161500000000|343.39|2930009|-1.58|46|2025-08-05|15/06/2025||4.9||16290000000|343.39001464844|1|2025-04-30|15/03/2025|4.25|4.35|14250000000|14580000000|307.39999389648|1
2025-05-25 15:00:56|00105|240|CVX|238.45B|238450000000|136.54|9649391|-13.45|45|2025-07-25|15/06/2025||1.77||43550000000|136.53999328613|1|2025-05-02|15/03/2025|2.18|2.15|47600000000|48390000000|136.25999450684|1
2025-05-25 15:01:04|00106|271|KO|308.92B|308920000000|71.77|18352905|15.76|49|2025-07-29|15/06/2025||0.8352||12540000000|71.769996643066|1|2025-04-29|15/03/2025|0.73|0.72|11100000000|11200000000|71.790000915527|1
2025-05-25 15:01:13|00107|266|GS|175.4B|175400000000|598.54|3000062|29.78|46|2025-07-16|15/06/2025||9.81||13510000000|598.53997802734|1|2025-04-14|15/03/2025|14.12|12.31|15060000000|14980000000|494.44000244141|1
2025-05-25 15:01:20|00108|8064|HD|360.51B|360510000000|362.71|3818320|11.57|48|2025-08-19|15/07/2025||4.73||45470000000|362.70999145508|1|2025-05-20|15/04/2025|3.56|3.59|39860000000|39250000000|379.38000488281|1
2025-05-25 15:01:29|00109|8082|IBM|235.2B|235200000000|258.63|4806966|51.34|49|2025-07-23|15/06/2025||2.65||16590000000|258.63000488281|1|2025-04-23|15/03/2025|1.6|1.42|14540000000|14410000000|240.89999389648|1
2025-05-25 15:01:39|00110|8177|JNJ|367.98B|367980000000|152.94|9594645|4.06|49|2025-07-22|15/06/2025||2.68||22810000000|152.94000244141|1|2025-04-15|15/03/2025|2.77|2.58|21890000000|21570000000|154.36000061035|1
2025-05-25 15:01:48|00111|267|JPM|724.54B|724540000000|260.71|11451429|29.89|48|2025-07-15|15/06/2025||4.43||43660000000|260.70999145508|1|2025-04-11|15/03/2025|5.07|4.62|45310000000|43900000000|227.11000061035|1
2025-05-25 15:01:57|00112|272|MCD|224.93B|224930000000|314.57|3747624|21.87|48|2025-07-23|15/06/2025||3.14||6680000000|314.57000732422|1|2025-05-01|15/03/2025|2.6|2.69|5960000000|6150000000|319.64999389648|1
2025-05-25 15:02:04|00113|275|MRK|194.81B|194810000000|77.58|16599873|-40.09|49|2025-07-29|15/06/2025||2.06||15880000000|77.580001831055|1|2025-04-24|15/03/2025|2.22|2.14|15530000000|15330000000|78.73999786377|1
2025-05-25 15:02:13|00114|8948|NKE|88.59B|88590000000|60.02|20013093|-34.58|48|2025-06-26|15/05/2025||0.1145||10680000000|60.020000457764|1|2025-03-20|15/02/2025|0.54|0.3|11300000000|11020000000|72.98999786377|1
2025-05-25 15:02:24|00115|8952|PG|388.87B|388870000000|165.86|8564027|0.32|49|2025-08-05|15/06/2025||1.42||20770000000|165.86000061035|1|2025-04-24|15/03/2025|1.54|1.55|19780000000|20360000000|165.72999572754|1
2025-05-25 15:02:33|00116|8294|CRM|262.06B|262060000000|273.13|6920555|0.31|50|2025-08-20|15/07/2025||2.74||10020000000|273.13000488281|1|2025-05-28|15/04/2025||2.54||9750000000|273.13000488281|1
2025-05-25 15:02:41|00117|8359|UNH|268.12B|268120000000|295.57|13539934|-41.84|49|2025-07-16|15/06/2025||5.11||111920000000|295.57000732422|1|2025-04-17|15/03/2025|7.2|7.29|109600000000|111500000000|585.03997802734|1
2025-05-25 15:02:58|00118|8127|VZ|182.65B|182650000000|43.32|24063060|9.01|49|2025-07-21|15/06/2025||1.19||33520000000|43.319999694824|1|2025-04-22|15/03/2025|1.19|1.15|33500000000|33370000000|42.930000305176|1
2025-05-25 15:03:09|00119|8318|V|661.88B|661880000000|353.54|7038314|28.8|49|2025-07-29|15/06/2025||2.84||9830000000|353.54000854492|1|2025-04-29|15/03/2025|2.76|2.68|9600000000|9550000000|337.51000976562|1
2025-05-25 15:03:20|00120|7997|WMT|770.81B|770810000000|96.34|23123751|47.35|49|2025-08-21|15/07/2025||0.7215||175420000000|96.339996337891|1|2025-05-15|15/04/2025|0.61|0.58|165610000000|165600000000|96.830001831055|1
2025-05-25 15:03:30|00121|258|DIS|197.25B|197250000000|109.72|11385945|7.82|44|2025-08-06|15/06/2025||1.46||23640000000|109.7200012207|1|2025-05-07|15/03/2025|1.45|1.21|23620000000|23130000000|92.169998168945|1
2025-05-25 15:03:41|00122|8192|ABT|228.44B|228440000000|131.3|7264265|26.31|49|2025-07-17|15/06/2025||1.25||11050000000|131.30000305176|1|2025-04-16|15/03/2025|1.09|1.07|10360000000|10400000000|126.2200012207|1
2025-05-25 15:03:49|00123|40041|ABBV|323.71B|323710000000|183.26|8040645|16.68|48|2025-07-25|15/06/2025||3.22||14950000000|183.25999450684|1|2025-04-25|15/03/2025|2.46|2.39|13340000000|12930000000|180.36999511719|1
2025-05-25 15:03:59|00124|7884|ACN|193.81B|193810000000|309.58|3597455|2.85|48|2025-06-20|15/05/2025||3.31||17230000000|309.57998657227|1|2025-03-20|15/02/2025|2.82|2.81|16700000000|16630000000|324.4700012207|1
2025-05-25 15:04:09|00125|20846|AYI|7.96B|7960000000|260.14|391477|-1.04|48|2025-06-26|15/05/2025||4.3||1150000000|260.14001464844|1|2025-04-03|15/02/2025|3.73|3.73|1010000000|1030000000|266.39999389648|1
2025-05-25 15:04:21|00126|32509|AAP|2.92B|2920000000|48.67|3096902|-30.04|47|2025-08-26|15/06/2025||0.6877||1980000000|48.669998168945|1|2025-05-22|15/03/2025|-0.22|-0.69|2580000000|2510000000|31.309999465942|1
2025-05-25 15:04:31|00127|20280|AMG|4.95B|4950000000|173.97|258199|8.41|48|2025-08-04|15/06/2025||5.22||514030000|173.9700012207|1|2025-05-08|15/03/2025|5.37|5.16|499900000|508460000|175.2200012207|1
2025-05-25 15:04:41|00128|8256|AFL|55.43B|55430000000|102.53|2083841|16.92|49|2025-08-05|15/06/2025||1.71||4300000000|102.5299987793|1|2025-04-30|15/03/2025|1.66|1.68|3400000000|4260000000|108.59999847412|1
2025-05-25 15:04:51|00129|8942|A|30.94B|30940000000|108.53|2265652|-27.96|50|2025-08-19|15/07/2025||1.4||1650000000|108.5299987793|1|2025-05-28|15/04/2025||1.27||1630000000|108.5299987793|1
2025-05-25 15:05:03|00130|8021|AIG|47.04B|47040000000|81.62|5087179|4.6|49|2025-07-30|15/06/2025||1.64||6800000000|81.620002746582|1|2025-05-01|15/03/2025|1.17|0.99|6800000000|6830000000|81.519996643066|1
2025-05-25 15:05:09|00131|8263|||||||49|2025-07-31|15/06/2025||3.02||2990000000|269.83999633789|1|2025-05-01|15/03/2025|2.69|2.84|2920000000|2940000000|271.08999633789|1
2025-05-25 15:05:18|00132|6460|AKAM|11.09B|11090000000|75.84|2775905|-19.44|48|2025-08-12|15/06/2025||1.56||1020000000|75.839996337891|1|2025-05-08|15/03/2025|1.7|1.57|1020000000|1010000000|82.860000610352|1
2025-05-25 15:05:26|00133|39218|||||||48|2025-07-17|15/06/2025||1.59||3650000000|50.709999084473|1|2025-04-23|15/03/2025|-0.77|-0.71|3140000000|3180000000|44.939998626709|1
2025-05-25 15:05:35|00134|32524|ALB|6.78B|6780000000|57.61|3309559|-54.85|48|2025-07-30|15/06/2025||-0.6654||1220000000|57.610000610352|1|2025-04-30|15/03/2025|-0.18|-0.5|1100000000|1180000000|59.459999084473|1
2025-05-25 15:05:45|00135|29638|ARE|11.73B|11730000000|67.83|1660296|-42.71|49|2025-07-28|15/06/2025||0.5831||748840000|67.830001831055|1|2025-04-28|15/03/2025|-0.07|0.76|758200000|751500000|75.879997253418|1
2025-05-25 15:05:54|00136|48361|ALLE|12.16B|12160000000|141.31|1058227|15.26|46|2025-07-24|15/06/2025||1.99||1000000000|141.30999755859|1|2025-04-24|15/03/2025|1.86|1.67|941900000|918590000|126.45999908447|1
2025-05-25 15:06:04|00137|32507|BFH|2.35B|2350000000|50.58|1084880|20.77|48|2025-07-24|15/06/2025||1.78||938190000|50.580001831055|1|2025-04-24|15/03/2025|2.86|2.28|970000000|957480000|47.869998931885|1
2025-05-25 15:06:15|00138|39176|LNT|15.85B|15850000000|61.72|2290753|23.56|48|2025-07-31|15/06/2025||0.6154||1020000000|61.720001220703|1|2025-05-08|15/03/2025|0.83|0.69|1130000000|1110000000|61.799999237061|1
2025-05-25 15:06:23|00139|8221|||||||49|2025-07-30|15/06/2025||3.16||15130000000|203.24000549316|1|2025-04-30|15/03/2025|3.53|3.71|16450000000|13940000000|198.78999328613|1
2025-05-25 15:06:33|00140|8044|MO|100.63B|100630000000|59.74|10474756|31.33|49|2025-07-30|15/06/2025||1.38||5210000000|59.740001678467|1|2025-04-29|15/03/2025|1.23|1.19|5260000000|4620000000|58.189998626709|1
2025-05-25 15:06:43|00141|8288|AEE|26.03B|26030000000|96.3|1881949|34.99|49|2025-07-31|15/06/2025||1.01||1830000000|96.300003051758|1|2025-05-01|15/03/2025|1.07|1.05|2100000000|1960000000|99.23999786377|1
2025-05-25 15:06:52|00142|44412|AAL|7.38B|7380000000|11.19|65285807|-19.15|47|2025-07-17|15/06/2025||0.7723||14270000000|11.189999580383|1|2025-04-24|15/03/2025|-0.59|-0.62|12600000000|12680000000|9.3199996948242|1
2025-05-25 15:07:01|00143|8182|AXP|199.82B|199820000000|285.22|3444376|19.75|49|2025-07-18|15/06/2025||3.86||17710000000|285.2200012207|1|2025-04-17|15/03/2025|3.64|3.48|17000000000|17000000000|252.91999816895|1
2025-05-25 15:07:14|00144|8036|AMT|99.18B|99180000000|211.86|3235433|13.95|49|2025-07-24|15/06/2025||1.66||2590000000|211.86000061035|1|2025-04-29|15/03/2025|1.04|1.6|2560000000|2540000000|211.30000305176|1
2025-05-25 15:07:22|00145|39173|||||||48|2025-07-30|15/06/2025||1.53||1220000000|143.61000061035|1|2025-04-30|15/03/2025|1.05|1.09|1140000000|1120000000|145.86000061035|1
2025-05-25 15:07:31|00146|8020|AMP|48.04B|48040000000|504.46|531314|14.4|49|2025-07-23|15/06/2025||8.87||4390000000|504.45999145508|1|2025-04-24|15/03/2025|9.5|9.14|4350000000|4440000000|471.85000610352|1
2025-05-25 15:07:42|00147|8060|COR|56.66B|56660000000|292.35|1862193|33.56|49|2025-07-30|15/06/2025||3.82||80450000000|292.35000610352|1|2025-05-07|15/03/2025|4.42|4.06|75500000000|75140000000|290.80999755859|1
2025-05-25 15:07:50|00148|39219|||||||48|2025-08-05|15/06/2025||1.7||1740000000|177.63999938965|1|2025-05-01|15/03/2025|1.75|1.69|1730000000|1740000000|169.58000183105|1
2025-05-25 15:08:00|00149|13833|APH|103.48B|103480000000|85.55|8648854|25.59|49|2025-07-23|15/06/2025||0.6606||5000000000|85.550003051758|1|2025-04-23|15/03/2025|0.63|0.51|4800000000|4190000000|65.75|1
2025-05-25 15:08:09|00150|8123|ELV|84.11B|84110000000|372.27|1765218|-28.6|48|2025-07-16|15/06/2025||9.39||48220000000|372.26998901367|1|2025-04-22|15/03/2025|11.97|11.08|48800000000|46270000000|406.69000244141|1
2025-05-25 15:08:19|00151|39291|AOS|9.52B|9520000000|67.02|1451367|-20.95|48|2025-07-24|15/06/2025||0.9803||993280000|67.019996643066|1|2025-04-29|15/03/2025|0.95|0.91|963900000|953200000|64.779998779297|1
2025-05-25 15:08:28|00152|8350|AON|76.99B|76990000000|356.54|1456927|27|48|2025-07-25|15/06/2025||3.41||4160000000|356.54000854492|1|2025-04-25|15/03/2025|5.67|6.03|4730000000|4840000000|365.04998779297|1
2025-05-25 15:08:37|00153|8103|APA|6.08B|6080000000|16.85|9451840|-42.61|49|2025-07-30|15/06/2025||0.5713||1990000000|16.85000038147|1|2025-05-07|15/03/2025|1.06|0.74|2610000000|2110000000|15.729999542236|1
2025-05-25 15:08:48|00154|8303|AIV|1.11B|1110000000|7.8|881475|2.29|49|2025-08-11|15/06/2025||-0.11||54620000|7.8000001907349|1|2025-05-08|15/03/2025|-0.1|-0.12|52350000|53640000|8.1000003814697|1
2025-05-25 15:08:56|00155|32331|||||||49|2025-07-31|15/06/2025||1.75||5010000000|66.059997558594|1|2025-05-01|15/03/2025|1.69|1.51|4800000000|4780000000|57.060001373291|1
2025-05-25 15:09:06|00156|8080|ADM|23.03B|23030000000|47.94|4485560|-20.75|49|2025-07-29|15/06/2025||0.8495||21610000000|47.939998626709|1|2025-05-06|15/03/2025|0.7|0.67|20180000000|21630000000|47.5|1
2025-05-25 15:09:15|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
2025-05-25 15:09:24|00158|39263|AJG|86.57B|86570000000|338.04|1495524|34.11|48|2025-07-24|15/06/2025||2.41||3230000000|338.04000854492|1|2025-05-01|15/03/2025|3.67|3.59|3680000000|3750000000|320.69000244141|1
2025-05-25 15:09:30|00159|8061|||||||48|2025-08-05|15/06/2025||4.54||3120000000|196.52000427246|1|2025-05-06|15/03/2025|5.79|2.84|3070000000|3080000000|196.47999572754|1
2025-05-25 15:09:42|00160|244|T|197.3B|197300000000|27.42|41762894|56.69|49|2025-07-23|15/06/2025||0.534||30430000000|27.420000076294|1|2025-04-23|15/03/2025|0.51|0.52|30600000000|30390000000|26.959999084473|1
2025-05-25 15:09:53|00161|8282|AZO|64.01B|64010000000.00001|3826.46|142349|37.01|48|2025-07-30|15/05/2025||37.1||4420000000|3826.4599609375|1|2025-03-04|15/02/2025|28.29|29.06|4000000000|3980000000|3477.7600097656|1
2025-05-25 15:10:05|00162|8135|AVB|28.16B|28160000000|198.03|836164|1.38|49|2025-07-23|15/06/2025||1.35||759950000|198.0299987793|1|2025-04-30|15/03/2025|1.66|1.39|693430000|743110000|207.17999267578|1
2025-05-25 15:10:18|00163|8097|AVY|13.88B|13880000000|177.55|793802|-21.8|49|2025-07-23|15/06/2025||2.41||2240000000|177.55000305176|1|2025-04-23|15/03/2025|2.3|2.32|2150000000|2160000000|174.83000183105|1
2025-05-25 15:10:28|00164|8320|BKR|36.4B|36400000000|36.74|8493074|13.5|49|2025-07-16|15/06/2025||0.5592||6640000000|36.740001678467|1|2025-04-22|15/03/2025|0.51|0.48|6430000000|6530000000|37.799999237061|1
2025-05-25 15:10:36|00165|8048|BALL|14.36B|14360000000|51.76|2721836|-24.85|48|2025-07-31|15/06/2025||0.8652||3080000000|51.759998321533|1|2025-05-06|15/03/2025|0.76|0.71|3100000000|2900000000|51.849998474121|1
2025-05-25 15:10:43|00166|243|BAC|325.38B|325380000000|43.2|49187083|8.82|49|2025-07-16|15/06/2025||0.8954||26860000000|43.200000762939|1|2025-04-15|15/03/2025|0.9|0.82|27400000000|26990000000|36.669998168945|1
2025-05-25 15:10:55|00167|8352|BK|63.74B|63740000000|89.09|4454599|50.77|49|2025-07-15|15/06/2025||1.73||4790000000|89.089996337891|1|2025-04-11|15/03/2025|1.58|1.51|4790000000|4760000000|76.610000610352|1
2025-05-25 15:11:03|00168|8024|BBWI|6.45B|6450000000|30.27|5757026|-37.3|50|2025-08-13|15/07/2025||0.4228||1570000000|30.270000457764|1|2025-05-19|15/04/2025|0.49|0.418|1400000000|1420000000|33.759998321533|1
2025-05-25 15:11:11|00169|7951|||||||49|2025-07-24|15/06/2025||0.6097||2820000000|30.120000839233|1|2025-05-01|15/03/2025|0.55|0.48|2630000000|2590000000|31.170000076294|1
2025-05-25 15:11:23|00170|8067|BDX|49.12B|49120000000|171.38|2785601|-25.09|49|2025-08-07|15/06/2025||3.43||5500000000|171.38000488281|1|2025-05-01|15/03/2025|3.35|3.28|5270000000|5350000000|207.08999633789|1
2025-05-25 15:11:33|00171|13834|BRKb|1.09T|1090000000000.0001|503.46|5585343|23.58|50|2025-08-04|15/06/2025||5.08||93000000000|503.45999145508|1|2025-05-03|15/03/2025|4.47|4.76|89730000000|91100000000|539.79998779297|1
2025-05-25 15:11:44|00172|8077|BBY|14.8B|14800000000|69.92|4217493|-2.21|49|2025-09-02|15/07/2025||1.31||9250000000|69.919998168945|1|2025-05-29|15/04/2025||1.07||8750000000|69.919998168945|1
2025-05-25 15:11:54|00173|13078|BLK|149.22B|149220000000|963.18|878492|23.18|49|2025-07-18|15/06/2025||10.5||5380000000|963.17999267578|1|2025-04-11|15/03/2025|11.3|10.76|5280000000|5380000000|858.78002929688|1
2025-05-25 15:12:03|00174|19693|||||||49|2025-07-30|15/06/2025||1.06||3560000000|32.680000305176|1|2025-05-07|15/03/2025|1.11|0.98|3520000000|3410000000|29|1
2025-05-25 15:12:15|00175|8116|BXP|10.23B|10230000000|64.61|1534316|8.94|49|2025-07-29|15/06/2025||0.4124||846330000|64.610000610352|1|2025-04-29|15/03/2025|0.39|0.37|865200000|835530000|66.23999786377|1
2025-05-25 15:12:27|00176|8248|BSX|154.6B|154600000000|104.5|8543905|38.17|49|2025-07-23|15/06/2025||0.7251||4890000000|104.5|1|2025-04-23|15/03/2025|0.75|0.67|4660000000|4570000000|95.050003051758|1
2025-05-25 15:12:40|00177|1031336|BHF|3.32B|3320000000|57.91|924508|33.74|34|2025-08-06|15/06/2025||4.82||2290000000|57.909999847412|1|2025-05-08|15/03/2025|4.17|4.71|2390000000|2270000000|58.409999847412|1
2025-05-25 15:12:53|00178|8142|||||||45|2025-07-31|15/06/2025||1.68||11300000000|46.849998474121|1|2025-04-24|15/03/2025|1.8|1.52|11200000000|10680000000|48.529998779297|1
2025-05-25 15:13:01|00179|8081|BFb|16.03B|16030000000.000002|33.94|3000554|-25.83|52|2025-08-27|15/07/2025||0.4056||962170000|33.939998626709|1|2025-06-05|15/04/2025||0.3419||972780000|33.939998626709|1
2025-05-25 15:13:11|00180|7964|CPB|9.99B|9990000000|33.5|3475170|-26.11|51|2025-08-28|15/07/2025||0.6946||2400000000|33.5|1|2025-06-02|15/04/2025||0.6529||2430000000|33.5|1
2025-05-25 15:13:21|00181|8250|COF|70.91B|70910000000|185.08|5480630|34.49|49|2025-07-17|15/06/2025||3.89||10130000000|185.08000183105|1|2025-04-22|15/03/2025|3.45|3.69|10000000000|10060000000|165.16000366211|1
2025-05-25 15:13:28|00182|32321|CPRI|1.98B|1980000000|16.8|4172335|-51.49|48|2025-08-06|15/06/2025||0.1011||959080000|16.799999237061|1|2025-05-28|15/03/2025||-0.1262||999130000|16.799999237061|1
2025-05-25 15:13:38|00183|7874|CAH|36.46B|36460000000|152.75|2627426|58.47|49|2025-08-07|15/06/2025||1.96||60540000000|152.75|1|2025-05-01|15/03/2025|2.35|2.17|54900000000|55320000000|141.28999328613|1
2025-05-25 15:13:46|00184|13836|KMX|9.49B|9490000000|62.27|3195151|-10.89|48|2025-06-20|15/05/2025||1.2||7560000000|62.270000457764|1|2025-04-10|15/02/2025|0.58|0.65|6000000000|5930000000|80.059997558594|1
2025-05-25 15:13:57|00185|22696|CCL|28.87B|28870000000|22.25|26360824|47.06|44|2025-06-19|15/05/2025||0.2375||6200000000|22.25|1|2025-03-21|15/02/2025|0.13|0.02|5810000000|5750000000|21.200000762939|1
2025-05-25 15:14:06|00186|39325|CBOE|24.25B|24250000000|231.58|999297|26.84|48|2025-08-01|15/06/2025||2.42||571540000|231.58000183105|1|2025-05-02|15/03/2025|2.5|2.24|565200000|542420000|221.21000671387|1
2025-05-25 15:14:14|00187|7980|CBRE|35.57B|35570000000|121.13|2004639|38.43|49|2025-07-24|15/06/2025||1.12||9470000000|121.12999725342|1|2025-04-24|15/03/2025|0.86|0.82|8910000000|8730000000|122.05000305176|1
2025-05-25 15:14:24|00188|32525|CNC|28.07B|28070000000|56.41|4965555|-24.41|48|2025-07-29|15/06/2025||2.03||44330000000|56.409999847412|1|2025-04-25|15/03/2025|2.9|2.38|48620000000|42790000000|61.580001831055|1
2025-05-25 15:14:41|00189|7946|CNP|24.52B|24520000000|37.57|5653184|27.31|49|2025-08-05|15/06/2025||0.3898||2130000000|37.569999694824|1|2025-04-24|15/03/2025|0.53|0.55|2920000000|2780000000|37.340000152588|1
2025-05-25 15:14:51|00190|8102|CF|14.4B|14400000000|88.89|2752496|14.68|49|2025-08-06|15/06/2025||2.23||1730000000|88.889999389648|1|2025-05-07|15/03/2025|1.85|1.56|1660000000|1530000000|81.980003356934|1
2025-05-25 15:15:03|00191|6426|CHRW|11.37B|11370000000|95.75|1513979|10.41|49|2025-07-23|15/06/2025||1.16||4180000000|95.75|1|2025-04-30|15/03/2025|1.17|1.07|4050000000|4310000000|88.330001831055|1
2025-05-25 15:15:12|00192|6491|SCHW|158.8B|158800000000|87.4|10475782|20.94|47|2025-07-22|15/06/2025||1.07||5630000000|87.400001525879|1|2025-04-17|15/03/2025|1.04|0.99|5600000000|5460000000|75.699996948242|1
2025-05-25 15:15:26|00193|13837|CMG|68.22B|68220000000|50.63|14034428|-19.68|49|2025-07-23|15/06/2025||0.3267||3110000000|50.630001068115|1|2025-04-23|15/03/2025|0.29|0.29|2880000000|2980000000|47.099998474121|1
2025-05-25 15:15:37|00194|8175|CB|114.51B|114510000000|286.1|1805598|8.06|48|2025-07-29|15/06/2025||5.95||14140000000|286.10000610352|1|2025-04-22|15/03/2025|3.68|3.2|12650000000|12940000000|279.7799987793|1
2025-05-25 15:15:45|00195|39264|CHD|23.63B|23630000000|95.94|2097901|-9.89|48|2025-07-25|15/06/2025||0.8533||1480000000|95.940002441406|1|2025-05-01|15/03/2025|0.91|0.9|1470000000|1510000000|99.339996337891|1
2025-05-25 15:15:56|00196|7889|CI|84.41B|84410000000|315.99|1834756|-5|49|2025-07-31|15/06/2025||7.13||62450000000|315.98999023438|1|2025-05-02|15/03/2025|6.74|6.35|65500000000|60380000000|335.17999267578|1
2025-05-25 15:16:05|00197|6507|CINF|22.79B|22790000000|145.83|776394|23.92|48|2025-07-23|15/06/2025||1.36||2520000000|145.83000183105|1|2025-04-28|15/03/2025|-0.24|-0.52|2570000000|2400000000|133.69000244141|1
2025-05-25 15:16:16|00198|241|C|136.51B|136509999999.99998|73.09|17184726|14.96|49|2025-07-15|15/06/2025||1.7||20750000000|73.089996337891|1|2025-04-15|15/03/2025|1.96|1.86|21600000000|21300000000|63.220001220703|1
2025-05-25 15:16:28|00199|941642|CFG|17.16B|17160000000|39.57|5083980|11.94|44|2025-07-16|15/06/2025||0.8762||2010000000|39.569999694824|1|2025-04-16|15/03/2025|0.77|0.75|1940000000|1940000000|36.099998474121|1
2025-05-25 15:16:36|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
2025-05-25 15:16:47|00201|7933|CLX|16.13B|16129999999.999998|130.88|1614046|-0.49|49|2025-07-31|15/06/2025||2.14||1920000000|130.88000488281|1|2025-05-05|15/03/2025|1.45|1.57|1670000000|1730000000|139.08000183105|1
2025-05-25 15:16:57|00202|13080|CME|102.37B|102370000000|284.07|2629539|32.17|49|2025-07-23|15/06/2025||2.94||1680000000|284.07000732422|1|2025-04-23|15/03/2025|2.8|2.68|1640000000|1590000000|265.55999755859|1
2025-05-25 15:17:06|00203|8016|CMS|20.83B|20830000000|69.65|2751894|13.38|48|2025-07-24|15/06/2025||0.6816||1670000000|69.650001525879|1|2025-04-24|15/03/2025|1.02|1.1|2450000000|2260000000|73.5|1
2025-05-25 15:17:14|00204|7938|CL|75.04B|75040000000|92.59|5595714|-0.76|48|2025-08-01|15/06/2025||0.9032||5020000000|92.589996337891|1|2025-04-25|15/03/2025|0.85|0.87|4910000000|4890000000|92.699996948242|1
2025-05-25 15:17:25|00205|8313|CMA|7.38B|7380000000|56.19|1955646|10.68|49|2025-07-18|15/06/2025||1.27||841730000|56.189998626709|1|2025-04-21|15/03/2025|1.25|1.16|829000000|831130000|52.950000762939|1
2025-05-25 15:17:36|00206|8225|CAG|10.69B|10690000000|22.4|6496236|-26.02|48|2025-07-10|15/05/2025||0.6003||2870000000|22.39999961853|1|2025-04-03|15/02/2025|0.51|0.54|2840000000|2920000000|26.379999160767|1
2025-05-25 15:17:44|00207|7937|COP|107.54B|107540000000|85.19|9295169|-27.34|49|2025-07-31|15/06/2025||1.35||14830000000|||2025-05-08|15/03/2025|2.09|1.98|16090000000|15770000000||
2025-05-25 15:17:54|00208|8297|ED|37.51B|37510000000|104.1|3066129|10.24|49|2025-07-31|15/06/2025||0.6596||3500000000|104.09999847412|1|2025-05-01|15/03/2025|2.26|2.09|4800000000|4100000000|112.75|1
2025-05-25 15:18:05|00209|8034|STZ|32.83B|32830000000|184.42|2294327|-25.79|49|2025-06-27|15/05/2025||3.43||2580000000|184.41999816895|1|2025-04-09|15/02/2025|2.63|2.33|2160000000|2150000000|170.96000671387|1
2025-05-25 15:18:16|00210|20624|COO|15.76B|15760000000|78.83|2076007|-16.92|48|2025-08-27|15/07/2025||1.06||1070000000|78.830001831055|1|2025-05-29|15/04/2025||0.9282||995950000|78.830001831055|1
2025-05-25 15:18:26|00211|264|GLW|41.42B|41420000000|48.36|6340238|33.3|44|2025-08-05|15/06/2025||0.5671||3850000000|48.360000610352|1|2025-04-29|15/03/2025|0.54|0.51|3680000000|3640000000|44.099998474121|1
2025-05-25 15:18:36|00212|13835|CTRA|18.72B|18720000000|24.52|7707125|-9.62|48|2025-07-31|15/06/2025||0.5435||1760000000|24.520000457764|1|2025-05-05|15/03/2025|0.8|0.74|1900000000|1920000000|25.670000076294|1
2025-05-25 15:18:46|00213|41258|COTY|4.17B|4170000000|4.78|7797837|-54.69|48|2025-08-21|15/06/2025||0.0187||1300000000|4.7800002098083|1|2025-05-06|15/03/2025|0.01|0.06|1300000000|1310000000|5.1599998474121|1
2025-05-25 15:18:55|00214|32337|CCI|43.62B|43620000000|100.16|3549695|2.08|48|2025-07-16|15/06/2025||0.4207||1040000000|100.16000366211|1|2025-04-30|15/03/2025|-1.07|0.3|1060000000|1090000000|103.69999694824|1
2025-05-25 15:19:03|00215|8218|CMI|43.7B|43700000000|317.23|947959|11.34|49|2025-08-05|15/06/2025||5.28||8490000000|317.23001098633|1|2025-05-05|15/03/2025|5.96|5.02|8170000000|8240000000|299.85000610352|1
2025-05-25 15:19:15|00216|8201|CVS|76.95B|76950000000|60.83|10213275|9.52|49|2025-07-30|15/06/2025||1.46||94980000000|60.830001831055|1|2025-05-01|15/03/2025|2.25|1.64|94600000000|93070000000|66.709999084473|1
2025-05-25 15:19:25|00217|8931|DHR|132.07B|132070000000|184.54|4290518|-29.77|49|2025-07-29|15/06/2025||1.65||5830000000|184.53999328613|1|2025-04-22|15/03/2025|1.88|1.62|5740000000|5560000000|184.96000671387|1
2025-05-25 15:19:37|00218|7916|DRI|23.88B|23880000000|204.02|1453633|38.22|48|2025-06-20|15/05/2025||2.93||3250000000|204.02000427246|1|2025-03-20|15/02/2025|2.8|2.81|3200000000|3220000000|188.14999389648|1
2025-05-25 15:19:45|00219|13838|DVA|10.43B|10430000000|138.19|898788|-0.25|49|2025-07-31|15/06/2025||2.87||3360000000|138.19000244141|1|2025-05-12|15/03/2025|2|1.96|3220000000|3200000000|143.75999450684|1
2025-05-25 15:19:55|00220|261|DE|138.44B|138440000000|510.06|1425372|36.03|47|2025-08-15|15/07/2025||4.65||10290000000|510.05999755859|1|2025-05-15|15/04/2025|6.64|5.56|12760000000|10980000000|497.5|1
2025-05-25 15:20:04|00221|8944|DAL|31.29B|31290000000|47.92|13011308|-7.56|48|2025-07-10|15/06/2025||2||15360000000|47.919998168945|1|2025-04-09|15/03/2025|0.46|0.44|14000000000|13110000000|35.880001068115|1
2025-05-25 15:20:14|00222|6411|XRAY|3.08B|3080000000|15.47|3339869|-43.66|48|2025-07-31|15/06/2025||0.5014||929500000|15.470000267029|1|2025-05-08|15/03/2025|0.43|0.3036|879000000|859260000|13.680000305176|1
2025-05-25 15:20:32|00223|8224|DVN|20.01B|20010000000|31.16|9443595|-35.29|49|2025-08-05|15/06/2025||0.8333||4000000000|31.159999847412|1|2025-05-06|15/03/2025|1.21|1.17|4450000000|4340000000|30.620000839233|1
2025-05-25 15:20:39|00224|20486|DLR|56.62B|56620000000|168.12|2332837|17.76|44|2025-07-24|15/06/2025||0.3586||1450000000|168.11999511719|1|2025-04-24|15/03/2025|0.27|0.33|1410000000|1430000000|151.58999633789|1
2025-05-25 15:20:56|00225|8188|DFS|50.34B|50340000000|200.05|2785801|62.35|44|2025-07-16|15/06/2025||3.48||4320000000|200.05000305176|1|2025-04-23|15/03/2025|4.25|3.35|4250000000|4230000000|172.33000183105|1
2025-05-25 15:21:06|00226|6382|WBD|22.27B|22270000000|9|43534013|16.5|48|2025-07-31|15/06/2025||-0.2494||9710000000|9|1|2025-05-08|15/03/2025|-0.18|-0.13|8980000000|9590000000|8.5600004196167|1
2025-05-25 15:21:12|00227|15915|DISCK|22.27B|22270000000|24.42|5741549|0|37|2025-02-27|15/12/2024|-0.2||10030000000|3767000000|24.420000076294|1|2022-08-09|15/06/2022||0.8129||3190000000|24.420000076294|1
2025-05-25 15:21:20|00228|6364|||||||42|2025-03-12|15/12/2024||-0.07|3570000000|3810000000|5.7699999809265|1|2024-05-03|15/03/2024||-0.1828||3890000000|5.7699999809265|1
2025-05-25 15:21:32|00229|20744|DG|22.3B|22300000000|101.39|4483383|-30.19|46|2025-08-28|15/07/2025||1.59||10640000000|101.38999938965|1|2025-06-03|15/04/2025||1.46||10250000000|101.38999938965|1
2025-05-25 15:21:37|00230|7887|||||||0||
2025-05-25 15:21:48|00231|7858|DOV|24.39B|24390000000|177.89|1207274|-3.42|49|2025-07-23|15/06/2025||2.38||2030000000|177.88999938965|1|2025-04-24|15/03/2025|2.05|1.99|1870000000|1880000000|166.35000610352|1
2025-05-25 15:21:56|00232|7876|||||||49|2025-07-17|15/06/2025||2.93||8890000000|118.65000152588|1|2025-04-17|15/03/2025|2.58|2.67|8360000000|8150000000|117.54000091553|1
2025-05-25 15:22:07|00233|7868|DTE|28.29B|28290000000|136.32|1545808|20.68|48|2025-07-24|15/06/2025||1.55||2760000000|136.32000732422|1|2025-05-01|15/03/2025|2.14|1.91|3370000000|3330000000|137|1
2025-05-25 15:22:16|00234|20923|DRE|18.75B|18750000000|48.2|3012608|0|38|2023-01-25|15/12/2022||0.2146||301870000|48.200000762939|1|2023-01-06|15/09/2022|-0.02|0.2066|313020000|293890000|48.200000762939|1
2025-05-25 15:22:25|00235|8104|DUK|90.54B|90540000000|116.49|4200762|14.02|44|2025-07-31|15/06/2025||1.23||7200000000|116.48999786377|1|2025-05-06|15/03/2025|1.76|1.48|8250000000|7810000000|120.75|1
2025-05-25 15:22:36|00236|7981|DD|28.31B|28310000000|67.65|3257224|-16.61|45|2025-08-05|15/06/2025||1.05||3230000000|67.650001525879|1|2025-05-02|15/03/2025|1.03|0.96|3070000000|3050000000|66.050003051758|1
2025-05-25 15:22:45|00237|8054|DXC|2.67B|2670000000|14.75|2007316|-5.63|49|2025-07-30|15/06/2025||0.6122||3060000000|14.75|1|2025-05-14|15/03/2025|0.84|0.76|3170000000|3140000000|16.940000534058|1
2025-05-25 15:22:55|00238|8126|EMN|9.3B|9300000000|80.54|1409424|-19.64|48|2025-07-24|15/06/2025||1.92||2330000000|80.540000915527|1|2025-04-24|15/03/2025|1.91|1.9|2290000000|2350000000|78.839996337891|1
2025-05-25 15:23:05|00239|8291|ETN|125.63B|125630000000|321.06|3529511|-5.82|48|2025-08-05|15/06/2025||2.93||6890000000|321.05999755859|1|2025-05-02|15/03/2025|2.72|2.7|6380000000|6260000000|301.66000366211|1
2025-05-25 15:23:15|00240|8339|ECL|74.03B|74030000000|261.1|1442965|11.43|49|2025-08-05|15/06/2025||1.89||4010000000|261.10000610352|1|2025-04-29|15/03/2025|1.5|1.5|3700000000|3710000000|239.0299987793|1
2025-05-25 15:23:26|00241|7998|EIX|21.79B|21790000000|56.64|3737312|-24.04|49|2025-07-24|15/06/2025||1.48||4520000000|56.639999389648|1|2025-04-29|15/03/2025|1.37|1.41|3810000000|4400000000|58.349998474121|1
2025-05-25 15:23:37|00242|13794|EW|43.99B|43990000000|74.99|4823321|-14.76|49|2025-07-24|15/06/2025||0.623||1490000000|74.98999786377|1|2025-04-23|15/03/2025|0.64|0.6|1410000000|1400000000|70.599998474121|1
2025-05-25 15:23:46|00243|273|LLY|640.72B|640720000000|713.71|4178740|-11.61|48|2025-08-07|15/06/2025||5.54||14340000000|713.71002197266|1|2025-05-01|15/03/2025|3.34|3.46|12730000000|12720000000|898.95001220703|1
2025-05-25 15:23:56|00244|7931|||||||49|2025-08-12|15/06/2025||1.5||4600000000|118.23999786377|1|2025-05-07|15/03/2025|1.48|1.41|4430000000|4390000000|107.26999664307|1
2025-05-25 15:24:06|00245|8015|ETR|35.68B|35680000000|82.82|4218160|51.77|49|2025-07-30|15/06/2025||0.8925||3190000000|82.819999694824|1|2025-04-29|15/03/2025|0.82|0.69|3020000000|3080000000|85.089996337891|1
2025-05-25 15:24:14|00246|8342|||||||49|2025-07-31|15/06/2025||2.14||5370000000|110.18000030518|1|2025-05-01|15/03/2025|2.87|2.71|5670000000|5910000000|110.33000183105|1
2025-05-25 15:24:23|00247|13841|EQT|33.29B|33290000000|55.61|8577882|38.51|48|2025-07-23|15/06/2025||0.4447||1760000000|55.610000610352|1|2025-04-22|15/03/2025|1.18|0.98|2240000000|2190000000|47.680000305176|1
2025-05-25 15:24:31|00248|8007|EFX|32.56B|32560000000.000004|262.19|1102543|9.24|49|2025-07-16|15/06/2025||1.9||1510000000|262.19000244141|1|2025-04-22|15/03/2025|1.06|1.4|1440000000|1410000000|215.28999328613|1
2025-05-25 15:24:42|00249|13067|EQIX|84.46B|84460000000|863.46|674684|12.71|48|2025-07-30|15/06/2025||3.45||2260000000|863.46002197266|1|2025-04-30|15/03/2025|3.5|2.95|2230000000|2220000000|851.65002441406|1
2025-05-25 15:24:49|00250|8260|||||||49|2025-07-29|15/06/2025||0.3195||771120000|67.610000610352|1|2025-04-29|15/03/2025|0.67|0.26|760810000|768110000|69.309997558594|1
2025-05-25 15:24:59|00251|20488|ESS|17.35B|17350000000|269.47|467397|3.88|48|2025-07-24|15/06/2025||1.53||466130000|269.4700012207|1|2025-04-29|15/03/2025|3.16|1.43|456400000|454920000|277.57000732422|1
2025-05-25 15:25:09|00252|7929|EL|22.91B|22910000000|63.69|4019277|-49.48|49|2025-08-20|15/06/2025||0.0837||3370000000|63.689998626709|1|2025-05-01|15/03/2025|0.65|0.31|3550000000|3520000000|59.959999084473|1
2025-05-25 15:25:20|00253|20717|EG|14.29B|14290000000|335.94|423271|-14.25|48|2025-07-23|15/06/2025||14.97||4260000000|335.94000244141|1|2025-04-30|15/03/2025|6.45|7.14|4390000000|4220000000|359.29000854492|1
2025-05-25 15:25:31|00254|13856|ES|23.31B|23310000000|63.46|2795946|10.31|49|2025-07-24|15/06/2025||0.9723||2920000000|63.459999084473|1|2025-05-01|15/03/2025|1.5|1.51|4120000000|3570000000|59.479999542236|1
2025-05-25 15:25:41|00255|6449|EXPE|20.21B|20210000000|158.98|2458162|44.12|48|2025-07-31|15/06/2025||3.94||3700000000|158.97999572754|1|2025-05-08|15/03/2025|0.4|0.37|2990000000|3020000000|166.55999755859|1
2025-05-25 15:25:48|00256|6468|EXPD|15.4B|15400000000|112.46|1628665|-4.66|49|2025-08-05|15/06/2025||1.22||2590000000|112.45999908447|1|2025-05-06|15/03/2025|1.47|1.36|2670000000|2550000000|111.76999664307|1
2025-05-25 15:26:02|00257|39166|EXR|30.93B|30930000000|145.73|1203696|2.21|48|2025-08-05|15/06/2025||1.14||845170000|145.72999572754|1|2025-04-29|15/03/2025|1.28|1.04|820000000|823900000|141.91000366211|1
2025-05-25 15:26:12|00258|7888|XOM|444.02B|444020000000|103.03|17346062|-9.16|49|2025-07-25|15/06/2025||1.49||79560000000|103.0299987793|1|2025-05-02|15/03/2025|1.76|1.73|83130000000|86090000000|105.7799987793|1
2025-05-25 15:26:22|00259|13763|FFIV|16.2B|16200000000|282.1|559549|66.04|48|2025-07-28|15/06/2025||3.54||738970000|282.10000610352|1|2025-04-28|15/03/2025|3.42|3.1|731000000|718200000|270.0299987793|1
2025-05-25 15:26:31|00260|20230|FRT|7.98B|7980000000|92.56|842929|-5.61|48|2025-07-30|15/06/2025||0.7112||309370000|92.559997558594|1|2025-05-08|15/03/2025|0.72|0.71|309150000|307590000|95.209999084473|1
2025-05-25 15:26:40|00261|262|FDX|51.9B|51900000000|216.61|1984060|-12.51|48|2025-06-24|15/05/2025||5.99||21880000000|216.61000061035|1|2025-03-20|15/02/2025|4.51|4.61|22200000000|21920000000|247.11999511719|1
2025-05-25 15:26:51|00262|8042|FIS|41.1B|41100000000|78.22|4135893|0.55|49|2025-07-30|15/06/2025||1.36||2580000000|78.220001220703|1|2025-05-06|15/03/2025|1.21|1.2|2500000000|2510000000|78.319999694824|1
2025-05-25 15:27:02|00263|6358|FITB|24.83B|24830000000|37.2|5023478|-0.13|48|2025-07-17|15/06/2025||0.8799||2220000000|37.200000762939|1|2025-04-17|15/03/2025|0.73|0.71|2140000000|2160000000|34.400001525879|1
2025-05-25 15:27:12|00264|8231|FE|24.3B|24300000000|42.11|5991544|8.06|49|2025-08-05|15/06/2025||0.5377||3410000000|42.110000610352|1|2025-04-23|15/03/2025|0.67|0.58|3800000000|3440000000|42.709999084473|1
2025-05-25 15:27:22|00265|13844|FLS|6.49B|6490000000|49.61|1701990|0.2|49|2025-07-31|15/06/2025||0.7769||1220000000|49.610000610352|1|2025-04-29|15/03/2025|0.72|0.6|1140000000|1110000000|44.659999847412|1
2025-05-25 15:27:34|00266|7866|FLR|6.76B|6760000000|41.04|2933536|-2.19|49|2025-08-01|15/06/2025||0.5523||4540000000|41.040000915527|1|2025-05-02|15/03/2025|0.73|0.5|3980000000|4180000000|35.779998779297|1
2025-05-25 15:27:42|00267|13842|||||||49|2025-08-05|15/06/2025||0.6047||996580000|38.220001220703|1|2025-04-30|15/03/2025|0.18|0.09|791000000|773770000|41.740001678467|1
2025-05-25 15:27:50|00268|32358|||||||49|2025-08-15|15/07/2025||0.0999||1880000000|23.709999084473|1|2025-05-29|15/04/2025||-0.0126||1860000000|23.709999084473|1
2025-05-25 15:27:59|00269|255|F|41.2B|41200000000|10.36|127264708|-13.43|48|2025-07-23|15/06/2025||0.2915||44420000000|10.359999656677|1|2025-05-05|15/03/2025|0.14|-0.02|40700000000|38150000000|10.279999732971|1
2025-05-25 15:28:06|00270|985775|FTV|23.68B|23680000000|69.67|3170088|-8.2|37|2025-07-24|15/06/2025||0.8979||1540000000|69.669998168945|1|2025-05-01|15/03/2025|0.85|0.85|1470000000|1490000000|69.690002441406|1
2025-05-25 15:28:16|00271|39295|FBIN|6.04B|6040000000|50.26|2022360|-28.44|48|2025-07-23|15/06/2025||0.9881||1200000000|50.259998321533|1|2025-05-06|15/03/2025|0.66|0.66|1030000000|1070000000|54.310001373291|1
2025-05-25 15:28:26|00272|8167|BEN|11.3B|11300000000|21.51|4741862|-7.8|48|2025-07-25|15/06/2025||0.459||1580000000|21.510000228882|1|2025-05-02|15/03/2025|0.47|0.5|2110000000|1600000000|18.739999771118|1
2025-05-25 15:28:31|00273|8281|||||||48|2025-07-17|15/06/2025||0.417||6880000000|39.020000457764|1|2025-04-24|15/03/2025|0.24|0.23|5730000000|5670000000|35.189998626709|1
2025-05-25 15:28:39|00274|7925|GAP|10.72B|10720000000|28.46|10171161|35.65|49|2025-08-21|15/07/2025||0.553||3720000000|28.459999084473|1|2025-05-29|15/04/2025||0.4354||3410000000|28.459999084473|1
2025-05-25 15:28:50|00275|6442|GRMN|38.62B|38620000000|200.59|1056697|22.45|48|2025-07-30|15/06/2025||1.86||1700000000|200.58999633789|1|2025-04-30|15/03/2025|1.61|1.64|1540000000|1510000000|204.10000610352|1
2025-05-25 15:29:01|00276|39135|IT|33.74B|33740000000.000004|438.36|676380|-0.15|48|2025-08-05|15/06/2025||3.3||1680000000|438.35998535156|1|2025-05-06|15/03/2025|2.98|2.75|1530000000|1530000000|426.98001098633|1
2025-05-25 15:29:11|00277|7867|GD|73.63B|73630000000|274.75|1549483|-8.3|48|2025-07-23|15/06/2025||3.44||12150000000|274.75|1|2025-04-23|15/03/2025|3.66|3.45|12200000000|11860000000|274.79998779297|1
2025-05-25 15:29:20|00278|8193|GE|248.24B|248240000000|232.79|5942171|39.12|49|2025-07-22|15/06/2025||1.39||9500000000|232.78999328613|1|2025-04-22|15/03/2025|1.49|1.25|9940000000|9140000000|178.35000610352|1
2025-05-25 15:29:30|00279|263|GIS|29.23B|29230000000|53.38|5973282|-21.84|44|2025-06-25|15/05/2025||0.7155||4600000000|53.380001068115|1|2025-03-19|15/02/2025|1|0.98|4800000000|4990000000|60.439998626709|1
2025-05-25 15:29:40|00280|239|GM|46.81B|46810000000|48.69|14668586|10.38|49|2025-07-22|15/06/2025||2.47||45900000000|48.689998626709|1|2025-04-29|15/03/2025|2.78|2.61|44020000000|43260000000|47.240001678467|1
2025-05-25 15:29:50|00281|7979|GPC|17.52B|17520000000|126.21|1519617|-13.09|49|2025-07-17|15/06/2025||2.08||6100000000|126.20999908447|1|2025-04-22|15/03/2025|1.75|1.68|5870000000|5830000000|111.81999969482|1
2025-05-25 15:29:59|00282|39277|GPN|18.07B|18070000000|74.09|3495655|-27.9|48|2025-08-04|15/06/2025||3.05||2360000000|74.089996337891|1|2025-05-06|15/03/2025|2.82|2.73|2200000000|2200000000|79.25|1
2025-05-25 15:30:15|00283|8234|GL|9.86B|9860000000|119.41|708754|46.09|48|2025-07-23|15/06/2025||3.27||1510000000|119.41000366211|1|2025-04-30|15/03/2025|3.07|3.24|1480000000|1450000000|123.9700012207|1
2025-05-25 15:30:26|00284|265|GT|3.13B|3130000000|10.95|6221788|-11.26|48|2025-08-01|15/06/2025||0.0671||4470000000|10.949999809265|1|2025-05-07|15/03/2025|-0.04|0.05|4300000000|4420000000|10.960000038147|1
2025-05-25 15:30:39|00285|8170|HRB|7.73B|7730000000|57.76|1778614|14.04|55|2025-08-13|15/06/2025||2.98||1100000000|57.759998321533|1|2025-05-07|15/03/2025|5.38|5.25|2300000000|2260000000|61.200000762939|1
2025-05-25 15:30:49|00286|7921|HAL|17.12B|17120000000.000002|19.91|13925686|-44.86|48|2025-07-17|15/06/2025||0.5688||5430000000|19.909999847412|1|2025-04-22|15/03/2025|0.6|0.61|5400000000|5280000000|21.920000076294|1
2025-05-25 15:31:00|00287|39179|HBI|1.73B|1730000000|4.89|7455383|-4.49|48|2025-08-07|15/06/2025||0.1779||968160000|4.8899998664856|1|2025-05-08|15/03/2025|0.07|0.03|760000000|757470000|4.8899998664856|1
2025-05-25 15:31:11|00288|8259|HOG|2.95B|2950000000|24.3|2489448|-30.99|49|2025-07-24|15/06/2025||1.04||1110000000|24.299999237061|1|2025-05-01|15/03/2025|1.07|0.81|1330000000|1110000000|22.420000076294|1
2025-05-25 15:31:22|00289|8050|HIG|36.63B|36630000000|128.92|1705142|27.29|49|2025-07-24|15/06/2025||2.83||7050000000|128.91999816895|1|2025-04-24|15/03/2025|2.2|2.23|6810000000|6660000000|119.05000305176|1
2025-05-25 15:31:29|00290|8351|||||||48|2025-07-30|15/06/2025||0.8005||894930000|65.830001831055|1|2025-04-24|15/03/2025|0.7|0.69|887100000|771150000|52.689998626709|1
2025-05-25 15:31:40|00291|20931|HCA|90.6B|90600000000|376.59|1662259|18.16|44|2025-07-23|15/06/2025||6.24||18480000000|376.58999633789|1|2025-04-25|15/03/2025|6.45|5.78|18320000000|18260000000|341.41000366211|1
2025-05-25 15:31:51|00292|13847|DOC|11.7B|11700000000|16.84|5829215|-11.83|49|2025-07-24|15/06/2025||0.0591||690500000|16.840000152588|1|2025-04-24|15/03/2025|0.06|0.0519|702890000|683390000|18.819999694824|1
2025-05-25 15:32:00|00293|13849|HP|1.54B|1540000000|15.46|1900140|-58.18|49|2025-07-23|15/06/2025||0.3058||1000000000|15.460000038147|1|2025-05-07|15/03/2025|0.88|0.66|1020000000|992220000|19.209999084473|1
2025-05-25 15:32:11|00294|6405|HSIC|8.72B|8720000000|71.65|1867369|-0.1|49|2025-08-05|15/06/2025||1.21||3220000000|71.650001525879|1|2025-05-05|15/03/2025|1.15|1.12|3170000000|3240000000|65.300003051758|1
2025-05-25 15:32:21|00295|8052|HSY|31.47B|31470000000|155.35|1785357|-21.14|48|2025-07-24|15/06/2025||0.9823||2510000000|155.35000610352|1|2025-05-01|15/03/2025|2.09|1.97|2810000000|2840000000|167.19000244141|1
2025-05-25 15:32:31|00296|8326|HES|40.46B|40460000000|131.36|1942588|-13.23|49|2025-07-23|15/06/2025||1.14||2670000000|131.36000061035|1|2025-04-30|15/03/2025|1.81|1.73|2940000000|2850000000|132.53999328613|1
2025-05-25 15:32:41|00297|959998|HPE|22.88B|22880000000|17.42|21850785|-5.38|40|2025-09-02|15/07/2025||0.4136||8220000000|17.420000076294|1|2025-06-03|15/04/2025||0.3221||7460000000|17.420000076294|1
2025-05-25 15:32:52|00298|44408|HLT|58.18B|58180000000|244.77|2417848|20.43|46|2025-07-23|15/06/2025||2.03||3120000000|244.77000427246|1|2025-04-29|15/03/2025|1.72|1.62|2700000000|2730000000|221.60000610352|1
2025-05-25 15:33:06|00299|6515|HOLX|12.1B|12100000000|54.28|3122421|-26.45|48|2025-07-23|15/06/2025||1.06||1010000000|54.279998779297|1|2025-05-01|15/03/2025|1.03|1.02|1010000000|1000000000|58.200000762939|1
2025-05-25 15:33:14|00300|13850|HRL|16.19B|16190000000.000002|29.44|3132274|-16.15|49|2025-08-28|15/07/2025||0.4182||2980000000|29.440000534058|1|2025-05-29|15/04/2025||0.3481||2920000000|29.440000534058|1
2025-05-25 15:33:24|00301|7927|HST|10.2B|10200000000|14.7|10170549|-19.67|49|2025-07-30|15/06/2025||0.2289||1500000000|14.699999809265|1|2025-04-30|15/03/2025|0.35|0.27|1590000000|1550000000|14.029999732971|1
2025-05-25 15:33:32|00302|8270|HPQ|26.38B|26380000000|27.98|8951119|-14.56|49|2025-09-02|15/07/2025||0.8958||13770000000|27.979999542236|1|2025-05-28|15/04/2025||0.7927||13070000000|27.979999542236|1
2025-05-25 15:33:38|00303|8169|||||||49|2025-07-30|15/06/2025||5.9||31840000000|224.92999267578|1|2025-04-30|15/03/2025|11.58|10.07|32110000000|32220000000|259.35998535156|1
2025-05-25 15:33:48|00304|6493|HBAN|22.32B|22320000000|15.32|23313274|11.5|48|2025-07-18|15/06/2025||0.3557||1970000000|15.319999694824|1|2025-04-17|15/03/2025|0.34|0.31|1940000000|1890000000|13.270000457764|1
2025-05-25 15:34:00|00305|7907|ICE|101.03B|101030000000|176.12|3497797|29.18|49|2025-07-31|15/06/2025||1.73||2500000000|176.11999511719|1|2025-05-01|15/03/2025|1.72|1.7|2470000000|2470000000|167.9700012207|1
2025-05-25 15:34:09|00306|8026|IFF|19.18B|19180000000|75|1921560|-21.99|49|2025-08-11|15/06/2025||1.12||2720000000|75|1|2025-05-06|15/03/2025|1.2|1.13|2800000000|2830000000|79.150001525879|1
2025-05-25 15:34:17|00307|102907|INFO_OLD|43.34B|43340000000|108.61|2495582|0|33|2022-03-29|15/02/2022||0.8033||1150000000|108.61000061035|1|2022-01-24|15/11/2021|1.84|0.8317|1180000000|1150000000|117.65000152588|1
2025-05-25 15:34:28|00308|7915|ITW|70.95B|70950000000|241.84|1276139|0.74|48|2025-08-05|15/06/2025||2.55||4000000000|241.83999633789|1|2025-04-30|15/03/2025|2.38|2.33|3840000000|3830000000|241.75|1
2025-05-25 15:34:38|00309|8137|IR|32.43B|32430000000|80.38|3336239|-15.83|49|2025-07-30|15/06/2025||0.8022||1850000000|80.379997253418|1|2025-05-01|15/03/2025|0.72|0.73|1720000000|1730000000|75.430000305176|1
2025-05-25 15:34:47|00310|7930|||||||48|2025-07-31|15/06/2025||0.3766||6560000000|47.669998168945|1|2025-04-30|15/03/2025|0.23|0.45|5900000000|6480000000|47.630001068115|1
2025-05-25 15:34:57|00311|13851|IVZ|6.44B|6440000000|14.38|5847208|-8|49|2025-07-29|15/06/2025||0.3846||1090000000|14.380000114441|1|2025-04-22|15/03/2025|0.44|0.4|1530000000|1110000000|12.460000038147|1
2025-05-25 15:35:09|00312|7877|IPG|8.87B|8870000000|24|6619220|-24.29|49|2025-07-17|15/06/2025||0.5571||2150000000|24|1|2025-04-24|15/03/2025|0.33|0.2697|2000000000|1990000000|23.989999771118|1
2025-05-25 15:35:20|00313|13981|IPGP|2.75B|2750000000|64.6|394230|-24.56|48|2025-08-05|15/06/2025||0.13||229160000|64.599998474121|1|2025-05-06|15/03/2025|0.31|0.21|227800000|227110000|63.130001068115|1
2025-05-25 15:35:30|00314|13852|IRM|28.39B|28390000000|96.21|1935464|19.92|49|2025-07-31|15/06/2025||0.4969||1680000000|96.209999084473|1|2025-05-01|15/03/2025|0.43|0.41|1600000000|1590000000|89.669998168945|1
2025-05-25 15:35:40|00315|8125|J|15.1B|15100000000|125.85|945879|8.12|49|2025-08-12|15/06/2025||1.53||2970000000|125.84999847412|1|2025-05-06|15/03/2025|1.43|1.39|2910000000|3000000000|126.62999725342|1
2025-05-25 15:35:50|00316|13082|JBHT|13.63B|13630000000|137.42|1322678|-12.82|48|2025-07-22|15/06/2025||1.33||2960000000|137.41999816895|1|2025-04-15|15/03/2025|1.17|1.17|2920000000|2910000000|137.82000732422|1
2025-05-25 15:36:00|00317|8176|JEF|9.99B|9990000000|48.42|1984982|4.2|49|2025-07-01|15/05/2025||0.5267||1660000000|48.419998168945|1|2025-03-26|15/02/2025|0.57|1.02|1590000000|1930000000|61.700000762939|1
2025-05-25 15:36:14|00318|8071|SJM|11.99B|11990000000|112.64|1276585|2.61|49|2025-09-02|15/07/2025||2.36||2130000000|112.63999938965|1|2025-06-10|15/04/2025||2.24||2180000000|112.63999938965|1
2025-05-25 15:36:26|00319|8217|JCI|64.48B|64480000000.00001|97.99|4748253|32.6|49|2025-07-30|15/06/2025||1.01||5970000000|97.98999786377|1|2025-05-07|15/03/2025|0.82|0.79|5680000000|5640000000|88.809997558594|1
2025-05-25 15:36:37|00320|6463|JNPR|12.03B|12030000000|35.99|2764255|3.75|49|2025-07-29|15/06/2025||0.4815||1330000000|35.990001678467|1|2025-05-01|15/03/2025|0.43|0.41|1280000000|1280000000|36.319999694824|1
2025-05-25 15:36:46|00321|32512|KSU|26.71B|26710000000|293.59|2847171|0|37|2023-05-03|15/03/2023||2.53|877300000|795100000|293.58999633789|1|2022-04-22|15/03/2022||2.26||763100000|293.58999633789|1
2025-05-25 15:36:56|00322|8334|K|28.58B|28580000000|82.39|2928775|34.98|49|2025-07-31|15/06/2025||1.01||3200000000|82.389999389648|1|2025-05-01|15/03/2025|0.9|1.01|3080000000|3180000000|82.769996643066|1
2025-05-25 15:37:10|00323|8105|KEY|17.15B|17149999999.999998|15.65|15068986|8.08|49|2025-07-22|15/06/2025||0.3506||1800000000|15.64999961853|1|2025-04-17|15/03/2025|0.33|0.32|1800000000|1750000000|14.069999694824|1
2025-05-25 15:37:21|00324|269|KMB|46.97B|46970000000|141.55|2361188|7.28|48|2025-07-29|15/06/2025||1.66||4840000000|141.55000305176|1|2025-04-22|15/03/2025|1.93|1.9|4840000000|4880000000|140.07000732422|1
2025-05-25 15:37:34|00325|8337|KIM|13.85B|13850000000|20.48|5534233|10.88|49|2025-07-24|15/06/2025||0.1714||527970000|20.479999542236|1|2025-05-01|15/03/2025|0.18|0.17|536620000|514030000|19.979999542236|1
2025-05-25 15:37:43|00326|32518|||||||49|2025-07-16|15/06/2025||0.2733||3720000000|27.860000610352|1|2025-04-16|15/03/2025|0.34|0.35|4240000000|4080000000|27.219999313354|1
2025-05-25 15:37:52|00327|41279|KKR|104.37B|104370000000|117.18|6514104|10.1|44|2025-08-05|15/06/2025||1.15||1760000000|117.18000030518|1|2025-05-01|15/03/2025|1.15|1.13|3110000000|1710000000|114.26999664307|1
2025-05-25 15:38:02|00328|8148|KSS|832.7M|832700000|7.48|12271637|-71.76|51|2025-08-20|15/07/2025||0.3857||3340000000|7.4800000190735|1|2025-05-29|15/04/2025||-0.4666||2990000000|7.4800000190735|1
2025-05-25 15:38:09|00329|8062|KR|45.67B|45670000000|68.59|7833138|29.44|46|2025-09-05|15/07/2025||1||34100000000|68.589996337891|1|2025-06-12|15/04/2025||1.45||45280000000|68.589996337891|1
2025-05-25 15:38:19|00330|13846|LHX|44.4B|44400000000|237.49|1509910|6.38|49|2025-07-24|15/06/2025||2.48||5320000000|237.49000549316|1|2025-04-24|15/03/2025|2.41|2.32|5130000000|5220000000|216.30999755859|1
2025-05-25 15:38:27|00331|8113|LH|20.3B|20300000000|242.53|798780|21.48|49|2025-07-31|15/06/2025||4.19||3480000000|242.5299987793|1|2025-04-29|15/03/2025|3.84|3.78|3350000000|3410000000|229.60000610352|1
2025-05-25 15:38:37|00332|8023|LEG|1.18B|1180000000|8.71|3035509|-18.14|49|2025-08-04|15/06/2025||0.3025||1060000000|8.710000038147|1|2025-04-28|15/03/2025|0.24|0.22|1020000000|1070000000|7.289999961853|1
2025-05-25 15:38:46|00333|7961|LEN|27.61B|27610000000|105.18|2971039|-30.01|48|2025-06-24|15/05/2025||1.97||8240000000|105.18000030518|1|2025-03-20|15/02/2025|2.14|1.75|7600000000|7420000000|120.30000305176|1
2025-05-25 15:38:53|00334|8131|||||||49|2025-07-31|15/06/2025||1.98||4680000000|32.380001068115|1|2025-05-08|15/03/2025|1.6|1.64|4690000000|4710000000|33.990001678467|1
2025-05-25 15:39:06|00335|39152|LKQ|10.37B|10370000000|40.19|2717162|-6.36|48|2025-07-24|15/06/2025||0.9229||3620000000|40.189998626709|1|2025-04-24|15/03/2025|0.79|0.79|3500000000|3580000000|42.130001068115|1
2025-05-25 15:39:17|00336|7880|LMT|109.86B|109860000000|468.88|1619389|0.33|48|2025-07-29|15/06/2025||6.66||18620000000|468.88000488281|1|2025-04-22|15/03/2025|7.28|6.35|18000000000|17780000000|458.32998657227|1
2025-05-25 15:39:27|00337|13083|L|18.43B|18430000000|87.88|765230|17.57|49|2025-08-04|15/06/2025|||||87.879997253418|1|2025-05-05|15/03/2025|1.74||4490000000||88.110000610352|1
2025-05-25 15:39:34|00338|10549|LOW|123.73B|123730000000|221.07|2876502|2.72|49|2025-08-20|15/07/2025||4.27||23990000000|221.07000732422|1|2025-05-21|15/04/2025|2.92|2.88|20930000000|20970000000|231.25|1
2025-05-25 15:39:42|00339|7965|LUMN|3.82B|3820000000|3.72|13011873|192.91|49|2025-08-05|15/06/2025||-0.2597||3100000000|3.7200000286102|1|2025-05-01|15/03/2025|-0.13|-0.26|3180000000|3120000000|3.539999961853|1
2025-05-25 15:39:53|00340|39251|LYB|18.04B|18040000000|56.13|3913895|-43.04|49|2025-08-01|15/06/2025||1.1||7730000000|56.130001068115|1|2025-04-25|15/03/2025|0.33|0.43|7680000000|7410000000|59.25|1
2025-05-25 15:40:05|00341|8275|MTB|28.8B|28800000000|179.44|1411736|19.1|49|2025-07-16|15/06/2025||3.96||2390000000|179.44000244141|1|2025-04-14|15/03/2025|3.38|3.42|2320000000|2350000000|157.94999694824|1
2025-05-25 15:40:15|00342|32359|MAC|3.77B|3770000000|14.89|2479014|-0.47|49|2025-07-30|15/06/2025||-0.0405||216380000|14.890000343323|1|2025-05-12|15/03/2025|-0.2|-0.0747|249220000|206710000|14.979999542236|1
2025-05-25 15:40:24|00343|8945|||||||51|2025-08-26|15/07/2025||0.3159||4680000000|11.569999694824|1|2025-05-28|15/04/2025||0.1381||4400000000|11.569999694824|1
2025-05-25 15:40:31|00344|8099|MRO|15.97B|15970000000|28.55|6259328|11.7|47|2025-02-12|15/12/2024|0.51|0.5974|1740000000|1630000000|28.549999237061|1|2024-11-06|15/09/2024|0.51|0.63|1740000000|1700000000|27.60000038147|1
2025-05-25 15:40:37|00345|13947|||||||49|2025-08-05|15/06/2025||3.34||33510000000|159.11000061035|1|2025-05-06|15/03/2025|-0.24|0.18|31850000000|31710000000|143.33000183105|1
2025-05-25 15:40:45|00346|8328|MMC|113.04B|113040000000|229.33|2215593|10.31|49|2025-07-17|15/06/2025||2.67||6930000000|229.33000183105|1|2025-04-17|15/03/2025|3.06|3.03|7060000000|7090000000|231.32000732422|1
2025-05-25 15:40:51|00347|20299|||||||48|2025-07-24|15/06/2025||5.41||1910000000|561.71997070312|1|2025-04-30|15/03/2025|1.9|1.82|1350000000|1360000000|504.85998535156|1
2025-05-25 15:41:01|00348|8184|MAS|13.08B|13080000000|61.79|2431704|-10.58|49|2025-07-24|15/06/2025||1.07||2000000000|61.790000915527|1|2025-04-23|15/03/2025|0.87|0.92|1800000000|1840000000|61.430000305176|1
2025-05-25 15:41:10|00349|7864|MA|511.76B|511760000000|563.58|2900023|24.91|49|2025-07-24|15/06/2025||4.03||7930000000|563.58001708984|1|2025-05-01|15/03/2025|3.73|3.57|7300000000|7130000000|548.05999755859|1
2025-05-25 15:41:20|00350|7917|MAT|6.14B|6140000000|19.01|4745123|8.13|48|2025-07-29|15/06/2025||0.1989||1100000000|19.010000228882|1|2025-05-05|15/03/2025|-0.05|-0.09|827000000|786010000|16.379999160767|1
2025-05-25 15:41:27|00351|7924|||||||48|2025-06-26|15/05/2025||0.6712||1670000000|71.110000610352|1|2025-03-25|15/02/2025|0.6|0.64|1610000000|1610000000|80.339996337891|1
2025-05-25 15:41:36|00352|8014|MCK|89.59B|89590000000|716.09|1081833|27.71|48|2025-07-30|15/06/2025||8.3||95630000000|716.09002685547|1|2025-05-08|15/03/2025|10.12|9.81|90820000000|93480000000|722.36999511719|1
2025-05-25 15:41:44|00353|7857|||||||49|2025-08-19|15/07/2025||1.23||8370000000|80.680000305176|1|2025-05-21|15/04/2025|1.62|1.58|8930000000|8820000000|86.370002746582|1
2025-05-25 15:41:55|00354|7947|MET|51.83B|51830000000|77.21|3652389|6.44|49|2025-07-30|15/06/2025||2.32||18630000000|77.209999084473|1|2025-04-30|15/03/2025|1.96|2.04|18570000000|18400000000|76.419998168945|1
2025-05-25 15:42:03|00355|20210|MTD|23.15B|23150000000|1114.14|206352|-24.7|48|2025-07-24|15/06/2025||9.56||956230000|1114.1400146484|1|2025-05-01|15/03/2025|8.19|7.88|883740000|876510000|1070.5699462891|1
2025-05-25 15:42:16|00356|7862|MGM|8.53B|8529999999.999999|31.35|5848526|-21.07|48|2025-07-30|15/06/2025||0.4894||4280000000|31.35000038147|1|2025-04-30|15/03/2025|0.69|0.49|4280000000|4290000000|31.799999237061|1
2025-05-25 15:42:27|00357|20151|||||||48|2025-07-23|15/06/2025||0.8968||552210000|152.75999450684|1|2025-04-30|15/03/2025|1.54|0.89|549300000|551330000|157.49000549316|1
2025-05-25 15:42:37|00358|39172|MHK|6.32B|6320000000|101.1|776792|-13.17|48|2025-07-24|15/06/2025||2.6||2760000000|101.09999847412|1|2025-05-01|15/03/2025|1.52|1.41|2530000000|2560000000|106.34999847412|1
2025-05-25 15:42:47|00359|8063|TAP|10.92B|10920000000|54.01|2603343|0.95|49|2025-08-05|15/06/2025||1.91||3150000000|54.009998321533|1|2025-05-08|15/03/2025|0.5|0.83|2300000000|2420000000|56.840000152588|1
2025-05-25 15:42:56|00360|8946|||||||48|2025-07-29|15/06/2025||3.28||1820000000|469.64999389648|1|2025-04-22|15/03/2025|3.83|3.56|1920000000|1900000000|413.29998779297|1
2025-05-25 15:43:06|00361|8056|MS|202.26B|202260000000|126.07|7994483|27.38|49|2025-07-16|15/06/2025||2.07||16170000000|126.06999969482|1|2025-04-11|15/03/2025|2.6|2.26|17700000000|16760000000|106.58000183105|1
2025-05-25 15:43:13|00362|8278|||||||50|2025-08-04|15/06/2025||0.7827||3200000000|35.099998474121|1|2025-05-06|15/03/2025|0.49|0.4622|2620000000|2710000000|30.60000038147|1
2025-05-25 15:43:23|00363|276|MSI|69.92B|69920000000|418.92|920142|14.9|48|2025-07-31|15/06/2025||3.36||2740000000|418.92001342773|1|2025-05-01|15/03/2025|3.18|3.01|2530000000|2520000000|440.39001464844|1
2025-05-25 15:43:34|00364|6395|NDAQ|46.95B|46950000000|81.78|3605346|31.42|48|2025-07-16|15/06/2025||0.7892||1250000000|81.779998779297|1|2025-04-24|15/03/2025|0.79|0.75|1240000000|1220000000|73.5|1
2025-05-25 15:43:45|00365|101919|NAVI|1.34B|1340000000|13.25|760802|-12.37|45|2025-07-29|15/06/2025||0.2989||169030000|13.25|1|2025-04-30|15/03/2025|0.25|0.22|156000000|179000000|12.699999809265|1
2025-05-25 15:43:53|00366|6440|||||||49|2025-08-27|15/07/2025||1.65||1600000000|98|1|2025-05-29|15/04/2025||1.89||1720000000|98|1
2025-05-25 15:43:59|00367|8345|||||||48|2025-07-25|15/06/2025||0.2412||1960000000|5.4800000190735|1|2025-04-30|15/03/2025|-0.01|-0.06|1600000000|1540000000|5.1700000762939|1
2025-05-25 15:44:08|00368|8150|||||||49|2025-07-17|15/06/2025||0.9681||4700000000|53.650001525879|1|2025-04-23|15/03/2025|1.25|0.88|5010000000|4570000000|54.540000915527|1
2025-05-25 15:44:18|00369|13065|NWS|16.65B|16649999999.999998|32.47|740509|17.99|48|2025-08-07|15/06/2025||0.2088||2100000000|32.470001220703|1|2025-05-08|15/03/2025|0.17|0.16|2010000000|2010000000|32.659999847412|1
2025-05-25 15:44:23|00370|13795|||||||48|2025-08-07|15/06/2025||0.1968||2090000000|27.89999961853|1|2025-05-08|15/03/2025|0.17|0.15|2010000000|2000000000|28.180000305176|1
2025-05-25 15:44:33|00371|13091|NEE|139.49B|139490000000|67.76|13356861|-11.55|48|2025-07-24|15/06/2025||0.9869||7320000000|67.76000213623|1|2025-04-23|15/03/2025|0.99|0.91|6250000000|6710000000|66.639999389648|1
2025-05-25 15:44:41|00372|20769|NLSN|10.07B|10070000000|27.98|4774133|0|38|2023-03-02|15/12/2022||0.505||922050000|27.979999542236|1|2022-10-27|15/09/2022|0.3|0.48|888000000|904560000|27.979999542236|1
2025-05-25 15:44:47|00373|7896|||||||49|2025-07-30|15/06/2025||0.2099||1050000000|39.020000457764|1|2025-05-07|15/03/2025|0.98|0.9|2030000000|2210000000|39.360000610352|1
2025-05-25 15:44:57|00374|8340|JWN|78.6B|78600000000|24.66|4823291|14.59|50|2025-08-26|15/07/2025||0.9365||3950000000|24.659999847412|1|2025-05-29|15/04/2025||-0.1143||3390000000|24.659999847412|1
2025-05-25 15:45:03|00375|8252|||||||48|2025-07-23|15/06/2025||3.24||3090000000|240.02000427246|1|2025-04-23|15/03/2025|2.69|2.81|2990000000|3000000000|220|1
2025-05-25 15:45:13|00376|6419|NTRS|20.58B|20580000000|105.78|1462326|26.97|48|2025-07-23|15/06/2025||2||1950000000|105.7799987793|1|2025-04-22|15/03/2025|1.9|1.84|1950000000|1950000000|86.779998779297|1
2025-05-25 15:45:22|00377|7861|NOC|67.86B|67860000000|471.46|1188046|1.08|48|2025-07-24|15/06/2025||6.68||10120000000|471.45999145508|1|2025-04-22|15/03/2025|3.32|6.32|9500000000|10060000000|531.33001708984|1
2025-05-25 15:45:32|00378|6494|GEN|17.11B|17110000000|27.59|4457558|10.85|48|2025-07-31|15/06/2025||0.5932||996330000|27.590000152588|1|2025-05-06|15/03/2025|0.59|0.58|1010000000|995970000|25.770000457764|1
2025-05-25 15:45:42|00379|40082|NCLH|7.74B|7740000000|17.32|16186028|8.25|47|2025-07-31|15/06/2025||0.5108||2550000000|17.319999694824|1|2025-04-30|15/03/2025|0.07|0.09|2130000000|2150000000|17.379999160767|1
2025-05-25 15:45:49|00380|8134|NOV|4.56B|4560000000|12.14|4696531|-33.44|48|2025-07-23|15/06/2025||0.3029||2160000000|12.140000343323|1|2025-04-28|15/03/2025|0.19|0.25|2100000000|2100000000|12.329999923706|1
2025-05-25 15:46:02|00381|13857|NRG|30.86B|30860000000|157.82|3439038|83.51|49|2025-08-07|15/06/2025||1.55||6820000000|157.82000732422|1|2025-05-12|15/03/2025|2.68|1.67|8590000000|7610000000|119.33000183105|1
2025-05-25 15:46:13|00382|8128|NUE|25.03B|25030000000|108.49|2572248|-36.66|49|2025-07-17|15/06/2025||2.18||8400000000|108.48999786377|1|2025-04-28|15/03/2025|0.77|0.79|7830000000|7230000000|115.7200012207|1
2025-05-25 15:46:23|00383|7954|OXY|40.63B|40630000000|41.29|12975930|-33.35|49|2025-08-05|15/06/2025||0.3873||6230000000|41.290000915527|1|2025-05-07|15/03/2025|0.87|0.69|6840000000|6710000000|39.279998779297|1
2025-05-25 15:46:31|00384|8129|OMC|14.27B|14270000000|73.13|3530730|-23.11|49|2025-07-22|15/06/2025||2.01||3960000000|73.129997253418|1|2025-04-15|15/03/2025|1.7|1.66|3690000000|3720000000|76.540000915527|1
2025-05-25 15:46:42|00385|13858|OKE|50.68B|50680000000|81.14|4101654|0.36|49|2025-08-11|15/06/2025||1.32||6470000000|81.139999389648|1|2025-04-29|15/03/2025|1.04|1.29|6490000000|6920000000|87.870002746582|1
2025-05-25 15:46:49|00386|274|||||||48|2025-06-17|15/05/2025||1.64||15580000000|155.9700012207|1|2025-03-10|15/02/2025|1.47|1.49|14130000000|14390000000|155.16000366211|1
2025-05-25 15:47:04|00387|39262|PKG|17.04B|17040000000|190.7|920127|3.77|48|2025-07-28|15/06/2025||2.5||2150000000|190.69999694824|1|2025-04-22|15/03/2025|2.31|2.21|2140000000|2120000000|182.07000732422|1
2025-05-25 15:47:14|00388|7976|PH|83.69B|83690000000|654.96|914640|23.62|49|2025-07-31|15/06/2025||7.1||5110000000|654.96002197266|1|2025-05-01|15/03/2025|6.94|6.72|4960000000|4980000000|605.05999755859|1
2025-05-25 15:47:25|00389|6477|PDCO|2.77B|2770000000|31.33|1671918|30.87|48|2025-06-25|15/04/2025||0.8124||1720000000|31.329999923706|1|2025-02-26|15/01/2025|1.57|0.62|1570000000|1640000000|31.079999923706|1
2025-05-25 15:47:35|00390|32370|PNR|15.92B|15920000000|96.79|1687830|16.97|48|2025-07-29|15/06/2025||1.33||1120000000|96.790000915527|1|2025-04-22|15/03/2025|1.11|1.01|1010000000|988310000|78.959999084473|1
2025-05-25 15:47:43|00391|32373|PBCT|8.34B|8340000000|19.41|7333549|0|35|2022-04-21|15/03/2022||0.3099||459560000|19.409999847412|1|2022-03-01|15/12/2021|0.34|0.3228|384200000|472940000|21.079999923706|1
2025-05-25 15:47:53|00392|8279|RVTY|10.53B|10530000000|89.33|1249950|-21.14|49|2025-08-04|15/06/2025||1.14||710490000|89.330001831055|1|2025-04-28|15/03/2025|1.01|0.95|665000000|661920000|94.290000915527|1
2025-05-25 15:48:00|00393|32396|PRGO|3.65B|3650000000|26.56|1749714|-4.73|47|2025-08-06|15/06/2025||0.59||1080000000|26.559999465942|1|2025-05-07|15/03/2025|0.6|0.55|1040000000|1090000000|24.680000305176|1
2025-05-25 15:48:08|00394|7989|||||||49|2025-08-05|15/06/2025||0.566||13450000000|23.319999694824|1|2025-04-29|15/03/2025|0.92|0.68|13720000000|14090000000|23.049999237061|1
2025-05-25 15:48:20|00395|8251|PCG|37.47B|37470000000|17.05|16610915|-7.64|49|2025-07-24|15/06/2025||0.3556||6370000000|17.049999237061|1|2025-04-24|15/03/2025|0.33|0.34|5980000000|6020000000|17.540000915527|1
2025-05-25 15:48:27|00396|8039|||||||49|2025-07-22|15/06/2025||1.86||10320000000|178.19000244141|1|2025-04-23|15/03/2025|1.69|1.6|9300000000|9060000000|164.11000061035|1
2025-05-25 15:48:35|00397|32531|||||||49|2025-07-30|15/06/2025||1.81||33390000000|113.12999725342|1|2025-04-25|15/03/2025|-0.9|-0.73|30770000000|32930000000|104.69000244141|1
2025-05-25 15:48:48|00398|7943|PNW|10.84B|10840000000|90.75|1257492|18.13|49|2025-07-31|15/06/2025||1.57||1330000000|90.75|1|2025-05-01|15/03/2025|-0.04|0.02|1030000000|988950000|95.180000305176|1
2025-05-25 15:48:57|00399|13860|PXD|63.00B|63000000000|269.62|1959217|0|45|2024-07-30|15/06/2024||5.47||5330000000|269.61999511719|1|2024-05-02|15/03/2024|4.57|5|4900000000|5130000000|268.17999267578|1
2025-05-25 15:49:09|00400|8057|PNC|67.97B|67970000000|171.82|2574211|11.38|49|2025-07-16|15/06/2025||3.54||5610000000|171.82000732422|1|2025-04-15|15/03/2025|3.51|3.39|5450000000|5490000000|155.32000732422|1
2025-05-25 15:49:19|00401|8118|PPG|24.99B|24990000000|110.08|2258753|-16.24|49|2025-07-17|15/06/2025||2.22||4150000000|110.08000183105|1|2025-04-29|15/03/2025|1.72|1.64|3680000000|3670000000|102.95999908447|1
2025-05-25 15:49:28|00402|8203|PPL|25.63B|25630000000|34.67|5918943|20.89|49|2025-08-01|15/06/2025||0.3958||2000000000|34.669998168945|1|2025-04-30|15/03/2025|0.6|0.52|2500000000|1840000000|36.389999389648|1
2025-05-25 15:49:36|00403|8267|PFG|17.26B|17260000000|77.01|1534301|-6.34|48|2025-07-24|15/06/2025||2||4040000000|77.01000213623|1|2025-04-24|15/03/2025|1.81|1.89|4000000000|4060000000|74.040000915527|1
2025-05-25 15:49:46|00404|7968|PGR|162.56B|162560000000|277.3|3258145|35.99|46|2025-07-10|15/06/2025||3.8||21070000000|277.29998779297|1|2025-04-16|15/03/2025|4.37|4.74|22210000000|21600000000|276.10998535156|1
2025-05-25 15:49:56|00405|7923|PLD|96.54B|96540000000|104.04|5181765|-0.68|48|2025-07-21|15/06/2025||0.6807||2010000000|104.04000091553|1|2025-04-16|15/03/2025|0.63|0.64|2140000000|1960000000|98.480003356934|1
2025-05-25 15:50:04|00406|8191|PRU|36.08B|36080000000|101.92|1936981|-14.61|49|2025-08-05|15/06/2025||3.42||13710000000|101.91999816895|1|2025-04-30|15/03/2025|3.29|3.37|13410000000|14250000000|104.0299987793|1
2025-05-25 15:50:12|00407|7893|PEG|39.4B|39400000000|78.96|3249506|5.22|49|2025-08-05|15/06/2025||0.7603||2490000000|78.959999084473|1|2025-04-30|15/03/2025|1.43|1.4|3220000000|3110000000|81.610000610352|1
2025-05-25 15:50:23|00408|8158|PSA|52.05B|52050000000|296.7|847526|8.92|49|2025-08-05|15/06/2025||2.55||1200000000|296.70001220703|1|2025-04-30|15/03/2025|2.04|2.42|1180000000|1180000000|292.98999023438|1
2025-05-25 15:50:31|00409|8237|||||||48|2025-07-29|15/06/2025||2.99||4420000000|98.209999084473|1|2025-04-22|15/03/2025|2.57|2.47|3890000000|3850000000|93.110000610352|1
2025-05-25 15:50:41|00410|32533|PVH|4.32B|4320000000|81.99|1484159|-28.91|46|2025-09-02|15/07/2025||2.47||2060000000|81.98999786377|1|2025-06-04|15/04/2025||2.23||1930000000|81.98999786377|1
2025-05-25 15:50:46|00411|945074|||||||42|2025-07-30|15/06/2025||0.6263||756590000|74.599998474121|1|2025-04-29|15/03/2025|1.42|1|869500000|850070000|63.799999237061|1
2025-05-25 15:50:56|00412|19695|||||||49|2025-07-31|15/06/2025||2.47||6560000000|335.35998535156|1|2025-05-01|15/03/2025|1.78|1.74|6230000000|5880000000|292.69000244141|1
2025-05-25 15:51:02|00413|8198|||||||49|2025-07-23|15/06/2025||2.57||2730000000|171.22999572754|1|2025-04-22|15/03/2025|2.21|2.16|2650000000|2640000000|161.86000061035|1
2025-05-25 15:51:12|00414|8022|RL|16.53B|16530000000.000002|274.08|1087310|58.02|49|2025-08-12|15/06/2025||3.05||1590000000|274.07998657227|1|2025-05-22|15/03/2025|2.27|2.04|1700000000|1640000000|273.88000488281|1
2025-05-25 15:51:23|00415|8229|RRC|9.45B|9450000000|39.55|3132858|10.54|49|2025-07-28|15/06/2025||0.7044||736170000|39.549999237061|1|2025-04-22|15/03/2025|0.96|0.9|690600000|787780000|32.619998931885|1
2025-05-25 15:51:34|00416|20380|RJF|31.29B|31290000000|145.32|1495157|15.46|48|2025-07-23|15/06/2025||2.37||3450000000|145.32000732422|1|2025-04-23|15/03/2025|2.42|2.5|3400000000|3450000000|134.77000427246|1
2025-05-25 15:51:41|00417|8235|||||||45|2025-07-29|15/06/2025||1.45||20730000000|132.35000610352|1|2025-04-22|15/03/2025|1.47|1.35|20300000000|19820000000|126.12000274658|1
2025-05-25 15:51:50|00418|39285|||||||48|2025-07-30|15/06/2025||0.3482||1330000000|55.529998779297|1|2025-05-05|15/03/2025|0.28|0.35|1380000000|1270000000|56.959999084473|1
2025-05-25 15:52:01|00419|20718|REG|12.86B|12860000000|71.01|1140833|19.77|48|2025-07-31|15/06/2025||0.5512||374020000|71.01000213623|1|2025-04-29|15/03/2025|0.58|0.5458|392500000|375300000|71.830001831055|1
2025-05-25 15:52:08|00420|7945|RF|19.09B|19090000000|21.24|9231426|11.09|48|2025-07-18|15/06/2025||0.5557||1860000000|||2025-04-17|15/03/2025|0.54|0.51|1780000000|1830000000||
2025-05-25 15:52:19|00421|13862|RSG|79.02B|79020000000|252.86|1377491|35.36|49|2025-07-24|15/06/2025||1.76||4260000000|252.86000061035|1|2025-04-24|15/03/2025|1.58|1.56|4010000000|4080000000|241.36999511719|1
2025-05-25 15:52:29|00422|21180|RMD|35.59B|35590000000|242.84|1100716|13.87|43|2025-07-31|15/06/2025||2.48||1330000000|242.83999633789|1|2025-04-23|15/03/2025|2.37|2.39|1300000000|1290000000|214.08000183105|1
2025-05-25 15:52:39|00423|8207|RHI|4.55B|4550000000|45.31|1661488|-31.92|49|2025-07-23|15/06/2025||0.3986||1350000000|45.310001373291|1|2025-04-23|15/03/2025|0.17|0.36|1350000000|1410000000|46.229999542236|1
2025-05-25 15:52:50|00424|8356|ROK|34.44B|34440000000|305.54|1015544|15.66|49|2025-07-23|15/06/2025||2.64||2070000000|305.54000854492|1|2025-05-07|15/03/2025|2.45|2.09|2000000000|1960000000|253.05000305176|1
2025-05-25 15:52:56|00425|13863|||||||49|2025-07-18|15/06/2025||4.83||1930000000|567.03002929688|1|2025-04-28|15/03/2025|4.78|4.74|1880000000|1880000000|557.70001220703|1
2025-05-25 15:53:04|00426|39254|||||||48|2025-07-24|15/06/2025||4.05||4540000000|240.11999511719|1|2025-04-29|15/03/2025|2.71|2.54|4000000000|4010000000|216.30999755859|1
2025-05-25 15:53:11|00427|8119|SPGI|156.41B|156410000000|510.02|1382173|16.38|48|2025-08-05|15/06/2025||4.14||3650000000|510.01998901367|1|2025-04-29|15/03/2025|4.37|4.23|3780000000|3720000000|479.36999511719|1
2025-05-25 15:53:23|00428|39107|SBAC|24.66B|24660000000|229.52|1033821|22.03|49|2025-08-04|15/06/2025||2.1||669410000|229.52000427246|1|2025-04-28|15/03/2025|1.77|2.11|664250000|661680000|222.08999633789|1
2025-05-25 15:53:32|00429|8354|SLB|45.78B|45780000000|33.66|17832706|-27.21|44|2025-07-18|15/06/2025||0.7677||8590000000|33.659999847412|1|2025-04-25|15/03/2025|0.72|0.74|8490000000|8640000000|34.930000305176|1
2025-05-25 15:53:40|00430|8940|STX|23.93B|23930000000|112.74|4289518|19.69|48|2025-07-17|15/06/2025||2.42||2410000000|112.73999786377|1|2025-04-29|15/03/2025|1.9|1.73|2160000000|2120000000|82.160003662109|1
2025-05-25 15:53:50|00431|8076|SEE|4.69B|4690000000|31.89|2085855|-14.34|49|2025-08-07|15/06/2025||0.732||1320000000|||2025-05-06|15/03/2025|0.81|0.67|1270000000|1270000000||
2025-05-25 15:54:01|00432|8222|SRE|50.67B|50670000000|77.69|5490353|2.44|49|2025-07-31|15/06/2025||0.9113||3160000000|77.690002441406|1|2025-05-08|15/03/2025|1.44|1.35|3800000000|3870000000|75.860000610352|1
2025-05-25 15:54:11|00433|7986|SHW|88.16B|88160000000|352.51|1883667|15.64|48|2025-07-29|15/06/2025||3.81||6320000000|352.51000976562|1|2025-04-29|15/03/2025|2.25|2.2|5310000000|5420000000|332.20001220703|1
2025-05-25 15:54:18|00434|39114|SIG|2.61B|2610000000|63.07|1404479|-38.61|48|2025-08-28|15/07/2025||1.08||1480000000|63.069999694824|1|2025-06-03|15/04/2025||1.03||1520000000|63.069999694824|1
2025-05-25 15:54:28|00435|8210|SPG|51.17B|51170000000|156.77|1897637|6.01|48|2025-08-04|15/06/2025||1.58||1360000000|156.77000427246|1|2025-05-12|15/03/2025|1.27|1.4|1470000000|1360000000|163.19000244141|1
2025-05-25 15:54:38|00436|32515|SLG|3.94B|3940000000|55.48|898809|9.47|48|2025-07-16|15/06/2025||-0.2442||157810000|55.479999542236|1|2025-04-16|15/03/2025|-0.3|-0.41|144520000|145270000|52.119998931885|1
2025-05-25 15:54:47|00437|8001|||||||49|2025-07-17|15/06/2025||4.67||1160000000|319.29000854492|1|2025-04-17|15/03/2025|4.51|4.81|1140000000|1200000000|332|1
2025-05-25 15:54:56|00438|7956|||||||49|2025-07-31|15/06/2025||0.9848||6750000000|89.639999389648|1|2025-05-01|15/03/2025|1.23|1.19|7780000000|7310000000|91.889999389648|1
2025-05-25 15:55:02|00439|7914|||||||48|2025-07-24|15/06/2025||0.521||7300000000|30.950000762939|1|2025-04-23|15/03/2025|-0.13|-0.17|6430000000|6420000000|24.75|1
2025-05-25 15:55:11|00440|8160|||||||49|2025-07-29|15/06/2025||0.4541||4020000000|65.519996643066|1|2025-04-30|15/03/2025|0.75|0.66|3700000000|3710000000|61.259998321533|1
2025-05-25 15:55:22|00441|7967|STT|27.41B|27410000000|96.1|2221974|27.47|48|2025-07-15|15/06/2025||2.37||3320000000|96.099998474121|1|2025-04-17|15/03/2025|2.04|2|3280000000|3320000000|79.629997253418|1
2025-05-25 15:55:28|00442|6499|||||||46|2025-02-27|15/12/2024|-0.15|0.5824|648400000|680120000|61.979999542236|1|2024-11-18|15/09/2024||0.5775||675650000|61.979999542236|1
2025-05-25 15:55:38|00443|8186|SYK|143.93B|143930000000|376.62|1648846|12.24|49|2025-07-31|15/06/2025||3.07||5930000000|376.61999511719|1|2025-05-01|15/03/2025|2.84|2.71|5900000000|5680000000|373.92001342773|1
2025-05-25 15:55:45|00444|940815|SYF|21.6B|21600000000|56.74|4899179|30.95|44|2025-07-22|15/06/2025||1.6||3720000000|56.740001678467|1|2025-04-22|15/03/2025|1.89|1.67|4460000000|3790000000|47.229999542236|1
2025-05-25 15:55:54|00445|8285|||||||49|2025-08-12|15/06/2025||1.39||20970000000|71.470001220703|1|2025-04-29|15/03/2025|0.96|1.03|19600000000|20120000000|70.419998168945|1
2025-05-25 15:56:02|00446|6480|||||||48|2025-07-24|15/06/2025||2.01||1710000000|93.019996643066|1|2025-05-02|15/03/2025|2.23|2.12|1760000000|1770000000|88.120002746582|1
2025-05-25 15:56:11|00447|7959|||||||48|2025-08-14|15/06/2025||0.9928||1670000000|76.870002746582|1|2025-05-08|15/03/2025|1.03|0.88|1600000000|1530000000|74.75|1
2025-05-25 15:56:20|00448|8180|TGT|42.84B|42840000000|94.29|8853801|-35.08|47|2025-08-13|15/07/2025||2.05||24890000000|94.290000915527|1|2025-05-21|15/04/2025|1.3|1.65|23850000000|24350000000|98.120002746582|1
2025-05-25 15:56:28|00449|19701|||||||49|2025-07-23|15/06/2025||2.06||4300000000|157.55999755859|1|2025-04-23|15/03/2025|2.1|1.96|4100000000|3960000000|133.44999694824|1
2025-05-25 15:56:35|00450|13843|FTI|12.45B|12450000000|29.69|5158892|14.9|48|2025-07-24|15/06/2025||0.5805||2490000000|29.690000534058|1|2025-04-24|15/03/2025|0.33|0.35|2230000000|2260000000|25.030000686646|1
2025-05-25 15:56:45|00451|8305|TXT|13.16B|13160000000|72.92|1579943|-17.73|49|2025-07-24|15/06/2025||1.45||3620000000|72.919998168945|1|2025-04-24|15/03/2025|1.28|1.16|3300000000|3250000000|66.230003356934|1
2025-05-25 15:56:52|00452|8299|AES|7.11B|7110000000|9.99|16930129|-52.22|49|2025-07-31|15/06/2025||0.466||3130000000|9.9899997711182|1|2025-05-02|15/03/2025|0.27|0.49|2930000000|3160000000|9.9499998092651|1
2025-05-25 15:56:58|00453|8147|||||||48|2025-07-23|15/06/2025||5.23||10680000000|393.66000366211|1|2025-04-23|15/03/2025|5.15|5.11|10360000000|10230000000|434.73001098633|1
2025-05-25 15:57:07|00454|8227|||||||50|2025-08-20|15/07/2025||1.01||14100000000|125.69999694824|1|2025-05-21|15/04/2025|0.92|0.91|13100000000|13000000000|134.92999267578|1
2025-05-25 15:57:16|00455|32379|TSCO|26.35B|26350000000|49.7|5478027|-11.88|48|2025-07-24|15/06/2025||0.8039||4400000000|49.700000762939|1|2025-04-24|15/03/2025|0.34|0.37|3470000000|3550000000|50.729999542236|1
2025-05-25 15:57:24|00456|20793|TDG|80.4B|80400000000|1431.5|296312|11.93|49|2025-08-12|15/06/2025||9.84||2290000000|1431.5|1|2025-05-06|15/03/2025|9.11|8.95|2150000000|2170000000|1472.6199951172|1
2025-05-25 15:57:33|00457|8239|TNL|3.17B|3170000000|47.77|773386|8.2|48|2025-07-23|15/06/2025||1.67||1010000000|47.770000457764|1|2025-04-23|15/03/2025|1.11|1.12|934000000|933120000|42.639999389648|1
2025-05-25 15:57:41|00458|8159|||||||48|2025-07-17|15/06/2025||3.41||11670000000|271.04000854492|1|2025-04-16|15/03/2025|1.91|0.81|11810000000|10940000000|249.66000366211|1
2025-05-25 15:57:50|00459|32539|TRIP|1.62B|1620000000|13.69|2905854|-23.48|48|2025-07-31|15/06/2025||0.4168||529290000|||2025-05-07|15/03/2025|0.14|0.04|398000000|388650000||
2025-05-25 15:57:58|00460|7918|TFC|51.44B|51440000000|39.28|10204524|2.29|49|2025-07-18|15/06/2025||0.932||5030000000|39.279998779297|1|2025-04-17|15/03/2025|0.87|0.86|4950000000|4950000000|36|1
2025-05-25 15:58:08|00461|8179|TSN|19.79B|19790000000|55.55|2883937|-6.97|49|2025-08-11|15/06/2025||0.8794||13570000000|55.549999237061|1|2025-05-05|15/03/2025|0.92|0.84|13070000000|13160000000|60.790000915527|1
2025-05-25 15:58:17|00462|8310|||||||49|2025-07-17|15/06/2025||1.07||7060000000|42.939998626709|1|2025-04-16|15/03/2025|1.03|0.98|6960000000|6910000000|38.630001068115|1
2025-05-25 15:58:26|00463|32535|||||||48|2025-07-23|15/06/2025||0.1271||422380000|||2025-04-30|15/03/2025|0.23|0.16|419840000|420720000||
2025-05-25 15:58:33|00464|39338|||||||46|2025-08-28|15/07/2025||4.87||2640000000|407.04000854492|1|2025-05-29|15/04/2025||5.75||2790000000|407.04000854492|1
2025-05-25 15:58:42|00465|13959|UAA|2.76B|2760000000|6.69|15977112|0.6|48|2025-08-06|15/06/2025||0.0235||1130000000|6.6900000572205|1|2025-05-13|15/03/2025|-0.08|-0.08|1200000000|1160000000|6.210000038147|1
2025-05-25 15:58:48|00466|976067|||||||38|2025-08-06|15/06/2025||0.023||1130000000|6.2399997711182|1|2025-05-13|15/03/2025|-0.08|-0.08|1200000000|1160000000|5.8899998664856|1
2025-05-25 15:58:57|00467|8083|||||||49|2025-07-17|15/06/2025||2.84||6080000000|222.11000061035|1|2025-04-24|15/03/2025|2.7|2.76|6030000000|6100000000|219.7799987793|1
2025-05-25 15:59:07|00468|13061|UAL|24.38B|24380000000|74.65|9751464|44.31|48|2025-07-16|15/06/2025||3.86||15370000000|74.650001525879|1|2025-04-15|15/03/2025|0.91|0.77|13200000000|13370000000|65.690002441406|1
2025-05-25 15:59:26|00469|8199|UPS|80.76B|80760000000|95.37|6237126|-31.22|48|2025-07-29|15/06/2025||1.59||20880000000|95.370002746582|1|2025-04-29|15/03/2025|1.49|1.44|21500000000|21220000000|97.089996337891|1
2025-05-25 15:59:36|00470|32516|URI|45.51B|45510000000|700.1|737150|3.94|48|2025-07-23|15/06/2025||10.53||3910000000|700.09997558594|1|2025-04-23|15/03/2025|8.86|8.96|3720000000|3610000000|574.76000976562|1
2025-05-25 15:59:45|00471|39147|UHS|12B|12000000000|186.21|942885|5.58|48|2025-07-28|15/06/2025||5||4240000000|186.21000671387|1|2025-04-28|15/03/2025|4.8|4.36|4100000000|4160000000|171.67999267578|1
2025-05-25 15:59:58|00472|8174|UNM|13.93B|13930000000|79.87|1628573|51.64|49|2025-07-29|15/06/2025||2.25||3340000000|79.870002746582|1|2025-04-29|15/03/2025|2.04|2.18|3090000000|3340000000|79.050003051758|1
2025-05-25 16:00:09|00473|8241|VLO|40.26B|40260000000|128.55|3601025|-20.85|49|2025-07-24|15/06/2025||1.86||28490000000|128.55000305176|1|2025-04-24|15/03/2025|-1.9|0.8|30260000000|28840000000|114.5|1
2025-05-25 16:00:17|00474|13866|VTR|28.92B|28920000000|64.12|3333413|34.99|48|2025-07-31|15/06/2025||0.1283||1360000000|64.120002746582|1|2025-04-30|15/03/2025|0.1|0.09|1360000000|1320000000|69.139999389648|1
2025-05-25 16:00:27|00475|7870|VFC|4.68B|4680000000|12|10715736|-2.76|46|2025-07-24|15/06/2025||-0.3325||1700000000|12|1|2025-05-21|15/03/2025|-0.13|-0.14|2220000000|2170000000|14.430000305176|1
2025-05-25 16:00:42|00476|8171|PARA|8.51B|8510000000|11.97|2314255|0.08|49|2025-07-31|15/06/2025||0.3579||6890000000|11.970000267029|1|2025-05-08|15/03/2025|0.29|0.27|7190000000|7120000000|11.569999694824|1
2025-05-25 16:00:54|00477|13570|VTRS|9.73B|9730000000|8.29|15688642|-20.37|48|2025-08-11|15/06/2025||0.5522||3460000000|8.289999961853|1|2025-05-08|15/03/2025|0.5|0.51|3250000000|3330000000|8.6000003814697|1
2025-05-25 16:01:02|00478|7863|VNO|7.12B|7120000000|37.09|1388654|58.23|49|2025-08-04|15/06/2025||-0.0234||455800000|37.090000152588|1|2025-05-05|15/03/2025|0.43|0.14|461580000|454500000|37.240001678467|1
2025-05-25 16:01:09|00479|7974|VMC|35.43B|35430000000|268.19|1245861|3.45|49|2025-07-31|15/06/2025||2.68||2220000000|268.19000244141|1|2025-04-30|15/03/2025|1|0.79|1640000000|1660000000|245.35000610352|1
2025-05-25 16:01:20|00480|8058|WM|95.28B|95280000000|236.81|1815284|13.41|49|2025-07-29|15/06/2025||1.9||6380000000|||2025-04-28|15/03/2025|1.58|1.69|6020000000|6150000000||
2025-05-25 16:01:27|00481|7881|||||||49|2025-08-05|15/06/2025||2.93||746010000|346.36999511719|1|2025-05-06|15/03/2025|2.25|2.22|662000000|655330000|348.38000488281|1
2025-05-25 16:01:35|00482|13867|WEC|34.08B|34080000000|106.78|2371100|32.32|49|2025-07-30|15/06/2025||0.7368||1880000000|106.7799987793|1|2025-05-06|15/03/2025|2.27|1.97|3150000000|2870000000|108.69999694824|1
2025-05-25 16:01:45|00483|7992|WFC|237B|237000000000|72.83|18615051|20.96|48|2025-07-15|15/06/2025||1.4||20820000000|72.830001831055|1|2025-04-11|15/03/2025|1.39|1.23|20150000000|20750000000|63.110000610352|1
2025-05-25 16:01:56|00484|13848|WELL|97.55B|97550000000|149.17|3164796|47.88|49|2025-08-04|15/06/2025||0.4512||2440000000|149.16999816895|1|2025-04-28|15/03/2025|0.4|0.4|2420000000|2340000000|146.96000671387|1
2025-05-25 16:02:03|00485|8117|||||||48|2025-07-30|15/06/2025||1.46||2440000000|50.180000305176|1|2025-04-30|15/03/2025|1.36|0.79|2290000000|3860000000|40.619998931885|1
2025-05-25 16:02:09|00486|8323|||||||49|2025-07-30|15/06/2025||0.4464||1040000000|9.3999996185303|1|2025-04-23|15/03/2025|0.41|0.41|984000000|999800000|10|1
2025-05-25 16:02:20|00487|955555|WRK|13.30B|13300000000|51.51|3108911|-4.84|38|2025-04-03|15/06/2024|0.32|0.7422|4810000000|5080000000|51.509998321533|1|2024-11-07|15/09/2024||0.933||5180000000|51.509998321533|1
2025-05-25 16:02:28|00488|8953|WY|18.3B|18300000000|25.23|3922822|-16.46|48|2025-07-25|15/06/2025||0.188||1940000000|25.229999542236|1|2025-04-24|15/03/2025|0.11|0.12|1760000000|1810000000|25.309999465942|1
2025-05-25 16:02:39|00489|8228|WHR|4.3B|4300000000|77.28|1195740|-10.68|49|2025-07-28|15/06/2025||1.8||3960000000|77.279998779297|1|2025-04-23|15/03/2025|1.7|1.71|3620000000|3670000000|77.319999694824|1
2025-05-25 16:02:48|00490|8122|WMB|72.03B|72030000000|58.99|7475748|47|49|2025-08-04|15/06/2025||0.4939||2840000000|58.990001678467|1|2025-05-05|15/03/2025|0.6|0.58|3050000000|2830000000|60|1
2025-05-25 16:02:59|00491|29740|WTW|30.64B|30640000000|309.02|676838|22.05|45|2025-07-24|15/06/2025||2.61||2240000000|309.01998901367|1|2025-04-24|15/03/2025|3.13|3.27|2220000000|2280000000|325.67999267578|1
2025-05-25 16:03:06|00492|8030|||||||49|2025-07-31|15/06/2025||10.05||4530000000|1071.8800048828|1|2025-05-01|15/03/2025|9.86|9.54|4300000000|4310000000|1024.3100585938|1
2025-05-25 16:03:13|00493|6392|||||||48|2025-08-12|15/06/2025||1.25||1740000000|90.470001220703|1|2025-05-06|15/03/2025|1.07|1.31|1700000000|1750000000|82.980003356934|1
2025-05-25 16:03:23|00494|8003|XRX|565.42M|565420000|4.5|4936698|-67.53|48|2025-07-29|15/06/2025||0.1333||1530000000|4.4949998855591|1|2025-05-01|15/03/2025|-0.06|0.1|1460000000|1540000000|4.4099998474121|1
2025-05-25 16:03:33|00495|32532|XYL|30.19B|30190000000|124.05|1805048|-14|49|2025-08-05|15/06/2025||1.14||2200000000|124.05000305176|1|2025-04-29|15/03/2025|1.03|0.95|2100000000|2040000000|115.91999816895|1
2025-05-25 16:03:43|00496|8327|YUM|40.43B|40430000000|145.45|2263837|5.67|48|2025-07-30|15/06/2025||1.46||1940000000|145.44999694824|1|2025-04-30|15/03/2025|1.3|1.28|1790000000|1850000000|147.69000244141|1
2025-05-25 16:03:51|00497|7902|||||||48|2025-08-05|15/06/2025||1.98||2060000000|92.639999389648|1|2025-05-05|15/03/2025|1.81|1.77|1910000000|1890000000|102.37999725342|1
2025-05-25 16:04:02|00498|6418|ZION|6.87B|6870000000|46.58|2005824|8.1|48|2025-07-21|15/06/2025||1.31||809280000|46.580001831055|1|2025-04-21|15/03/2025|1.13|1.19|795000000|795280000|44.279998779297|1
2025-05-25 16:04:10|00499|41176|||||||47|2025-08-12|15/06/2025||1.61||2400000000|162.58000183105|1|2025-05-06|15/03/2025|1.48|1.41|2220000000|2200000000|158.05999755859|1
2025-05-25 16:04:19|00500|41239|NOW|207.89B|207890000000|1004.37|1952408|36|48|2025-07-23|15/06/2025||3.57||3120000000|1004.3699951172|1|2025-04-23|15/03/2025|4.04|3.83|3090000000|3080000000|766.83001708984|1
2025-05-25 16:04:30|00501|13933|BX|105.23B|105230000000|136.12|5235993|10.09|49|2025-07-17|15/06/2025||1.08||2760000000|136.11999511719|1|2025-04-17|15/03/2025|1.09|1.06|3290000000|2940000000|129.38000488281|1
2025-05-25 16:04:36|00502|961620|XYZ|36.11B|36110000000|58.74|10968314|-11.46|39|2025-07-31|15/06/2025||0.6836||6290000000|58.740001678467|1|2025-05-01|15/03/2025|0.56|0.98|5770000000|6210000000|58.470001220703|1
2025-05-25 16:04:42|00503|1166012|||||||25|2025-08-20|15/07/2025||0.2587||1070000000|200.05000305176|1|2025-05-21|15/04/2025|0.24|0.21|1040000000|1010000000|182.88000488281|1
2025-05-25 16:04:48|00504|1115848|UBER|183.5B|183500000000|87.75|20667553|36.55|31|2025-08-05|15/06/2025||0.6227||12460000000|87.75|1|2025-05-07|15/03/2025|0.83|0.51|11530000000|11620000000|85.830001831055|1
2025-05-25 16:04:57|00505|41268|PANW|124.52B|124520000000|186.75|5413799|16.14|48|2025-08-25|15/07/2025||0.8842||2500000000|186.75|1|2025-05-20|15/04/2025|0.8|0.77|2300000000|2280000000|194.30000305176|1
2025-05-25 16:05:03|00506|1152334|NET|54.78B|54780000000|158.04|3818594|113.02|26|2025-07-31|15/06/2025||0.1829||501440000|158.03999328613|1|2025-05-08|15/03/2025|0.16|0.16|479100000|469650000|121.70999908447|1
2025-05-25 16:05:17|00507|16141|FTNT|78.96B|78960000000|103.16|5132445|68.15|48|2025-08-06|15/06/2025||0.5896||1630000000|103.16000366211|1|2025-05-07|15/03/2025|0.58|0.53|1540000000|1540000000|107.13999938965|1
2025-05-25 16:05:23|00508|1152784|||||||29|2025-08-07|15/06/2025||0.41||789320000|114.45999908447|1|2025-05-06|15/03/2025|0.46|0.43|762000000|741810000|105.69999694824|1
2025-05-25 16:05:31|00509|48371|||||||47|2025-08-27|15/07/2025||1.79||750600000|233|1|2025-05-28|15/04/2025||1.74||728320000|233|1
2025-05-25 16:05:39|00510|989534|TTD|36.31B|36310000000|73.89|11507931|-22.02|36|2025-08-07|15/06/2025||0.4172||685910000|73.889999389648|1|2025-05-08|15/03/2025|0.33|0.25|616000000|576070000|56.459999084473|1
2025-05-25 16:05:52|00511|1072316|SPOT|134.07B|134070000000|653.82|2688643|112.17|34|2025-07-23|15/06/2025||2.18||4300000000|653.82000732422|1|2025-04-29|15/03/2025|1.07|2.2|4200000000|4210000000|597.72998046875|1
2025-05-25 16:06:00|00512|1166239|PLTR|291B|291000000000|123.31|107304064|486.91|22|2025-08-11|15/06/2025||0.1387||937450000|123.30999755859|1|2025-05-05|15/03/2025|0.13|0.13|884000000|864110000|124.2799987793|1
2025-05-25 16:06:17|00513|942355|HUBS|32.43B|32430000000|614.92|714982|4.2|44|2025-07-30|15/06/2025||2.12||739270000|614.91998291016|1|2025-05-08|15/03/2025|1.78|1.77|714100000|699880000|643.72998046875|1
2025-05-25 16:06:27|00514|21232|MSCI|43.23B|43230000000|558.67|566039|13.32|48|2025-07-29|15/06/2025||4.09||762420000|558.66998291016|1|2025-04-22|15/03/2025|4|3.93|745830000|745400000|533.47998046875|1
2025-05-25 16:06:33|00515|32341|||||||48|2025-07-31|15/06/2025||2.61||1330000000|175.94999694824|1|2025-05-08|15/03/2025|2.41|2.29|1300000000|1280000000|159.21000671387|1
2025-05-25 16:06:41|00516|1052405|MDB|15.09B|15090000000|185.85|2573158|-46.86|35|2025-08-28|15/07/2025||0.5782||550140000|185.85000610352|1|2025-06-04|15/04/2025||0.6558||528070000|185.85000610352|1
2025-05-25 16:06:50|00517|39333|ODFL|34.14B|34140000000|161.56|1977264|-6.65|48|2025-07-23|15/06/2025||1.31||1430000000|161.55999755859|1|2025-04-23|15/03/2025|1.19|1.16|1370000000|1380000000|152.07000732422|1
2025-05-25 16:06:58|00518|31028|||||||48|2025-07-29|15/06/2025||0.6394||360690000|39.639999389648|1|2025-04-22|15/03/2025|0.68|0.7|356100000|357750000|51.619998931885|1
2025-05-25 16:07:06|00519|949620|ETSY|4.96B|4960000000|47.6|4550389|-21.48|42|2025-07-30|15/06/2025||0.4802||645000000|47.599998474121|1|2025-04-30|15/03/2025|-0.49|0.47|651200000|642030000|46.130001068115|1
2025-05-25 16:07:14|00520|1050149|ROKU|10.12B|10120000000|69.01|4251412|21.58|34|2025-07-31|15/06/2025||-0.1496||1070000000|69.01000213623|1|2025-05-01|15/03/2025|-0.19|-0.26|1020000000|1010000000|68.180000305176|1
2025-05-25 16:07:25|00521|17608|||||||48|2025-08-05|15/06/2025||3.3||1290000000|284.20999145508|1|2025-04-29|15/03/2025|4.02|3.62|1310000000|1290000000|243.49000549316|1
2025-05-25 16:07:31|00522|24282|||||||48|2025-07-24|15/06/2025||1.46||712470000|205.58999633789|1|2025-04-24|15/03/2025|1.45|1.23|698000000|684940000|218.17999267578|1
2025-05-25 16:07:36|00523|1167745|||||||24|2025-07-31|15/06/2025||0.4304||3160000000|206.14999389648|1|2025-05-06|15/03/2025|0.44|0.4|3030000000|3100000000|205.39999389648|1
2025-05-25 16:07:44|00524|103925|||||||44|2025-08-04|15/06/2025||0.6489||2100000000|91.199996948242|1|2025-05-06|15/03/2025|0.65|0.59|2010000000|1970000000|90.379997253418|1
2025-05-25 16:07:52|00525|39269|||||||48|2025-07-30|15/06/2025||1.34||1030000000|123.55000305176|1|2025-04-30|15/03/2025|1.26|1.02|942000000|923370000|113.23999786377|1
2025-05-25 16:08:02|00526|1166014|U|8.63B|8630000000|20.75|10254130|6.96|24|2025-08-12|15/06/2025||0.1372||427000000|20.75|1|2025-05-07|15/03/2025|0.24|0.12|435000000|417130000|21.319999694824|1
2025-05-25 16:08:09|00527|1072222|ZS|39.32B|39320000000|254.1|2467108|48.04|34|2025-09-04|15/07/2025||0.7688||707220000|254.10000610352|1|2025-05-29|15/04/2025||0.7564||666400000|254.10000610352|1
2025-05-25 16:08:14|00528|1155833|BILL|4.57B|4570000000|44.4|2403920|-14.88|25|2025-08-21|15/06/2025||0.4041||375920000|||2025-05-08|15/03/2025|0.5|0.37|358200000|356650000||
2025-05-25 16:08:23|00529|1127189|PINS|20.91B|20910000000|30.9|13495392|-25.43|31|2025-08-05|15/06/2025||0.3526||973950000|30.89999961853|1|2025-05-08|15/03/2025|0.23|0.26|855000000|848270000|27.340000152588|1
2025-05-25 16:08:33|00530|16662|MPWR|31.71B|31710000000|662.18|965480|-12.11|48|2025-08-04|15/06/2025||4.04||635590000|662.17999267578|1|2025-05-01|15/03/2025|4.04|4|637600000|631160000|593.09997558594|1
2025-05-25 16:08:42|00531|15828|CSGP|31.22B|31220000000|73.99|3621562|-13.9|48|2025-07-29|15/06/2025||0.1504||772120000|73.98999786377|1|2025-04-29|15/03/2025|-0.04|0.12|656000000|715840000|81.73999786377|1
2025-05-25 16:08:52|00532|101887|PAYC|14.45B|14450000000|257.9|675854|51.1|45|2025-08-05|15/06/2025||1.78||472270000|257.89999389648|1|2025-05-07|15/03/2025|2.8|2.57|531000000|525880000|227.78999328613|1
2025-05-25 16:08:57|00533|39123|||||||48|2025-07-31|15/06/2025||2.58||4490000000|229.11999511719|1|2025-05-08|15/03/2025|1.57|2.72|5440000000|4690000000|238.75999450684|1
2025-05-25 16:09:06|00534|41232|||||||48|2025-07-29|15/06/2025||2.78||3960000000|137|1|2025-05-06|15/03/2025|2.7|2.64|3830000000|3780000000|152.30000305176|1
2025-05-25 16:09:15|00535|8362|TER|12.35B|12350000000|76.98|3602191|-46.55|48|2025-07-29|15/06/2025||0.5274||647520000|76.980003356934|1|2025-04-28|15/03/2025|0.75|0.62|685680000|681380000|77.120002746582|1
2025-05-25 16:09:25|00536|16924|PLUG|841.11M|841110000|0.78|94256978|-76|48|2025-08-07|15/06/2025||-0.1567||159260000|0.77999997138977|1|2025-05-12|15/03/2025|-0.21|-0.19|133670000|138410000|0.86049997806549|1
2025-05-25 16:09:34|00537|1130930|AVTR|8.65B|8650000000|12.69|11481866|-47.43|30|2025-07-24|15/06/2025||0.248||1670000000|12.689999580383|1|2025-04-25|15/03/2025|0.23|0.23|1580000000|1610000000|15.5|1
2025-05-25 16:09:40|00538|1159534|CARR|60.85B|60850000000|70.98|5546155|8.12|26|2025-07-24|15/06/2025||0.898||6100000000|70.980003356934|1|2025-05-01|15/03/2025|0.65|0.58|5220000000|5180000000|62.540000915527|1
2025-05-25 16:09:46|00539|1008759|||||||35|2025-07-31|15/06/2025||1.13||4510000000|304.10998535156|1|2025-05-07|15/03/2025|0.72|0.6801|4230000000|3910000000|258.80999755859|1
2025-05-25 16:09:55|00540|1158864|TT|94.4B|94400000000|423.29|1664440|25.26|36|2025-07-30|15/06/2025||3.78||5760000000|423.29000854492|1|2025-04-30|15/03/2025|2.45|2.2|4690000000|4460000000|353.44000244141|1
2025-05-25 16:10:05|00541|41236|RNG|2.33B|2330000000|25.93|1534848|-24.93|47|2025-08-05|15/06/2025||1.03||617950000|25.930000305176|1|2025-05-08|15/03/2025|1|0.96|612000000|610420000|26.090000152588|1
2025-05-25 16:10:22|00542|16943|POOL|11.36B|11360000000|302.29|498135|-16.6|48|2025-07-17|15/06/2025||5.16||1790000000|302.29000854492|1|2025-04-24|15/03/2025|1.32|1.48|1100000000|1100000000|309.30999755859|1
2025-05-25 16:10:32|00543|16942|PODD|22.62B|22620000000|321.36|909832|78.46|48|2025-08-07|15/06/2025||0.9245||614780000|321.35998535156|1|2025-05-08|15/03/2025|1.02|0.79|569000000|543220000|264.30999755859|1
2025-05-25 16:10:44|00544|15375|ALNY|37.81B|37810000000|289.96|990483|96.24|48|2025-07-31|15/06/2025||-0.713||632620000|289.95999145508|1|2025-05-01|15/03/2025|-0.01|-0.93|594190000|588750000|263.23999023438|1
2025-05-25 16:10:56|00545|13978|ENTG|10.95B|10950000000|72.34|3928434|-45.32|48|2025-07-30|15/06/2025||0.6181||823490000|72.339996337891|1|2025-05-07|15/03/2025|0.67|0.68|773200000|791600000|83.029998779297|1
2025-05-25 16:11:04|00546|17327|||||||48|2025-08-12|15/06/2025||0.5111||317730000|46.779998779297|1|2025-05-07|15/03/2025|0.56|0.51|316180000|317510000|47.720001220703|1
2025-05-25 16:11:16|00547|24312|TYL|24.41B|24410000000|566.02|292431|15.03|48|2025-07-23|15/06/2025||2.77||587440000|566.02001953125|1|2025-04-23|15/03/2025|2.78|2.55|565200000|556820000|563.84002685547|1
2025-05-25 16:11:24|00548|39159|||||||48|2025-08-12|15/06/2025||3.52||2060000000|236.9700012207|1|2025-05-01|15/03/2025|2.44|2.41|1810000000|1850000000|242.39999389648|1
2025-05-25 16:11:32|00549|20164|CRL|6.72B|6720000000|136.73|1756265|-37.05|48|2025-07-30|15/06/2025||2.49||977920000|||2025-05-07|15/03/2025|2.34|2.09|984200000|941470000||
2025-05-25 16:11:42|00550|41257|BURL|14.79B|14790000000|234.74|1382097|17.15|46|2025-08-21|15/07/2025||1.35||2650000000|234.74000549316|1|2025-05-29|15/04/2025||1.43||2520000000|234.74000549316|1
2025-05-25 16:11:55|00551|15311|ABMD|17.19B|17190000000|381.02|1566750|0|38|2023-02-02|15/12/2022||1.14||292190000|381.01998901367|1|2022-11-03|15/09/2022|2.32|1.04|265920000|272730000|373.51000976562|1
2025-05-25 16:12:02|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
2025-05-25 16:12:07|00553|1123146|||||||31|2025-07-30|15/06/2025||0.2549||1610000000|16.10000038147|1|2025-05-08|15/03/2025|0.01|0.19|1450000000|1470000000|12.590000152588|1
2025-05-25 16:12:15|00554|943806|||||||43|2025-08-13|15/07/2025||1.69||1300000000|160.0299987793|1|2025-05-20|15/04/2025|1.7|1.65|1310000000|1280000000|162.77000427246|1
2025-05-25 16:12:25|00555|20322|||||||47|2025-06-23|15/05/2025||4.3||581070000|462.79998779297|1|2025-03-20|15/02/2025|4.28|4.21|570700000|570130000|438.39999389648|1
2025-05-25 16:12:38|00556|24350|TREX|6.1B|6100000000|56.92|1787277|-35.54|48|2025-08-11|15/06/2025||0.7121||376990000|56.919998168945|1|2025-05-08|15/03/2025|0.6|0.6|340000000|329120000|56.560001373291|1
2025-05-25 16:12:47|00557|955554|TRU|16.22B|16219999999.999998|83.16|2202019|9.01|41|2025-07-29|15/06/2025||0.9902||1090000000|83.160003662109|1|2025-04-24|15/03/2025|1.05|0.98|1100000000|1070000000|77.26000213623|1
2025-05-25 16:12:55|00558|16631|MKTX|8.17B|8170000000|217.85|703506|0.44|48|2025-07-16|15/06/2025||1.97||218080000|217.85000610352|1|2025-05-07|15/03/2025|1.87|1.8|208600000|211500000|228.88000488281|1
2025-05-25 16:13:05|00559|16040|EXAS|10.74B|10740000000|56.95|2616350|14.27|48|2025-08-05|15/06/2025||-0.1183||773590000|56.950000762939|1|2025-05-01|15/03/2025|-0.54|-0.33|707000000|688780000|45.639999389648|1
2025-05-25 16:13:17|00560|20937|MTN|5.52B|5520000000|147.71|628224|-23.07|48|2025-09-25|15/07/2025||-4.43||276180000|147.71000671387|1|2025-06-05|15/04/2025||10.17||1310000000|147.71000671387|1
2025-05-25 16:13:27|00561|985558|TWLO|17.33B|17330000000|113.49|2678898|92.19|37|2025-07-31|15/06/2025||1.05||1190000000|113.48999786377|1|2025-05-01|15/03/2025|1.14|0.96|1170000000|1140000000|96.709999084473|1
2025-05-25 16:13:35|00562|1152338|TXG|1.01B|1010000000|8.17|3560622|-63.83|29|2025-07-31|15/06/2025||-0.3662||139700000|8.170000076294|1|2025-05-08|15/03/2025|-0.28|-0.47|154900000|132580000|8.3100004196167|1
2025-05-25 16:13:43|00563|15703|CGNX|4.99B|4990000000|29.72|2654995|-37.65|48|2025-07-30|15/06/2025||0.2369||247380000|||2025-04-30|15/03/2025|0.16|0.13|216040000|214860000||
2025-05-25 16:13:52|00564|17055|RGEN|6.64B|6640000000|118.15|826650|-25.3|48|2025-08-05|15/06/2025||0.3982||174860000|118.15000152588|1|2025-04-29|15/03/2025|0.39|0.35|169000000|163400000|143.63000488281|1
2025-05-25 16:14:01|00565|1142207|DT|15.96B|15960000000|53.27|2962595|13.51|30|2025-07-30|15/06/2025||0.3744||466760000|53.270000457764|1|2025-05-14|15/03/2025|0.33|0.3|445000000|434960000|50.540000915527|1
2025-05-25 16:14:10|00566|41254|APO|74.79B|74790000000|130.87|4437206|13.29|48|2025-07-31|15/06/2025||1.88||4590000000|130.86999511719|1|2025-05-02|15/03/2025|1.82|1.93|978000000|981900000|137.88999938965|1
2025-05-25 16:14:23|00567|16812|ON|17.25B|17250000000|41.27|10416800|-43.12|48|2025-08-04|15/06/2025||0.53||1450000000|41.270000457764|1|2025-05-05|15/03/2025|0.55|0.52|1450000000|1410000000|41.909999847412|1
2025-05-25 16:14:30|00568|1008761|FND|7.89B|7890000000|73.31|2476507|-35.72|35|2025-07-31|15/06/2025||0.5625||1210000000|73.309997558594|1|2025-05-01|15/03/2025|0.45|0.45|1160000000|1160000000|71.440002441406|1
2025-05-25 16:14:37|00569|16535|LPLA|29.79B|29790000000|372.5|951559|30.98|48|2025-07-24|15/06/2025||4.45||3640000000|372.5|1|2025-05-08|15/03/2025|5.15|4.75|3670000000|3620000000|334.55999755859|1
2025-05-25 16:14:45|00570|1076697|AVLR|8.28B|8279999999.999999|93.48|4932430|0|24|2023-02-09|15/12/2022||0.0008||234050000|93.480003356934|1|2022-11-03|15/09/2022||-0.0592||219780000|93.480003356934|1
2025-05-25 16:14:55|00571|13845|GME|14.77B|14770000000|33.03|10712352|73.84|49|2025-09-03|15/07/2025||0.06||748180000|33.029998779297|1|2025-06-04|15/04/2025||0.04||754230000|33.029998779297|1
2025-05-25 16:15:04|00572|8280|LVS|28.12B|28120000000|39.8|6210480|-11.32|48|2025-07-16|15/06/2025||0.5322||2820000000|39.799999237061|1|2025-04-23|15/03/2025|0.59|0.6|2860000000|2940000000|33.939998626709|1
2025-05-25 16:15:14|00573|31022|CZR|5.76B|5760000000|27.69|5978804|-17.66|44|2025-08-05|15/06/2025||0.1801||2870000000|27.690000534058|1|2025-04-29|15/03/2025|-0.54|-0.17|2790000000|2820000000|28.059999465942|1
2025-05-25 16:15:22|00574|20861|DPZ|16.45B|16450000000|480.43|673032|-4.33|44|2025-07-17|15/06/2025||3.96||1140000000|480.42999267578|1|2025-04-28|15/03/2025|4.33|4|1110000000|1130000000|487.57998657227|1
2025-05-25 16:15:30|00575|16932|PTC|20.24B|20240000000|168.77|989709|-7.78|48|2025-07-23|15/06/2025||1.22||585860000|168.77000427246|1|2025-04-30|15/03/2025|1.79|1.4|636000000|608770000|153.64999389648|1
2025-05-25 16:15:40|00576|16770|NVAX|1.17B|1170000000|7.25|8209012|-53.23|48|2025-08-06|15/06/2025||-0.046||147500000|7.25|1|2025-05-08|15/03/2025|2.93|-0.43|667000000|251800000|5.9499998092651|1
2025-05-25 16:15:49|00577|1156548|DKNG|17.41B|17410000000|35.08|11207600|-14.04|26|2025-08-01|15/06/2025||0.1248||1390000000|35.080001831055|1|2025-05-08|15/03/2025|0.12|0.2|1410000000|1460000000|34.669998168945|1
2025-05-25 16:15:55|00578|1096127|ESTC|9.63B|9630000000|92.25|1781628|-12.1|30|2025-08-21|15/07/2025||0.4156||395070000|92.25|1|2025-05-29|15/04/2025||0.3729||380530000|92.25|1
2025-05-25 16:16:04|00579|32326|WSM|19.41B|19410000000|157.85|2664513|9.69|47|2025-08-20|15/07/2025||1.77||1810000000|157.85000610352|1|2025-05-22|15/04/2025|1.85|1.74|1730000000|1670000000|167.91999816895|1
2025-05-25 16:16:12|00580|101892|ZEN|9.63B|9630000000|77.48|2360426|0|35|2023-02-09|15/12/2022||0.2451||447070000|77.480003356934|1|2022-10-28|15/09/2022|-0.48|0.22|416860000|425400000|76|1
2025-05-25 16:16:22|00581|20199|BAH|13.39B|13390000000|107.79|2645926|-32|48|2025-07-25|15/06/2025||1.64||3160000000|107.79000091553|1|2025-05-23|15/03/2025|1.61|1.61|2970000000|3030000000|129.13000488281|1
2025-05-25 16:16:32|00582|31033|FIVE|5.91B|5910000000|107.27|2624152|-19.34|44|2025-08-27|15/07/2025||0.5081||947220000|107.26999664307|1|2025-06-04|15/04/2025||0.6613||932860000|107.26999664307|1
2025-05-25 16:16:41|00583|958827|NVCR|2.07B|2069999999.9999998|18.54|935269|-19.91|40|2025-07-24|15/06/2025||-0.382||150150000|18.540000915527|1|2025-04-24|15/03/2025|-0.31|-0.49|155000000|147570000|17.770000457764|1
2025-05-25 16:16:49|00584|21255|||||||48|2025-07-29|15/06/2025||107.55||2500000000|7066.3901367188|1|2025-04-22|15/03/2025|94.83|107.34|2400000000|2360000000|7133.83984375|1
2025-05-25 16:16:57|00585|1167751|UPST|4.31B|4310000000|45.26|6333412|93.83|24|2025-08-12|15/06/2025||0.2359||223160000|45.259998321533|1|2025-05-06|15/03/2025|0.3|0.17|213400000|201130000|52|1
2025-05-25 16:17:05|00586|41270|RH|3.46B|3460000000|184.88|1754422|-27.42|42|2025-09-04|15/07/2025||3.37||916520000|184.88000488281|1|2025-06-05|15/04/2025||-0.0693||818060000|184.88000488281|1
2025-05-25 16:17:15|00587|16565|MASI|8.14B|8140000000.000001|150.13|662629|18.21|48|2025-08-12|15/06/2025||1.25||368640000|150.13000488281|1|2025-05-06|15/03/2025|1.36|1.21|372000000|367840000|162.86000061035|1
2025-05-25 16:17:24|00588|6509|AXON|56.94B|56940000000|731.37|756754|156.06|47|2025-08-12|15/06/2025||1.45||640720000|731.36999511719|1|2025-05-07|15/03/2025|1.41|1.3|604000000|585670000|601.66998291016|1
2025-05-25 16:17:31|00589|17606|Z|15.9B|15900000000|66.03|2872585|66.45|48|2025-07-31|15/06/2025||0.4243||647960000|66.029998779297|1|2025-05-07|15/03/2025|0.41|0.37|598000000|587690000|67.190002441406|1
2025-05-25 16:17:41|00590|100183|FIVN|2.03B|2029999999.9999998|26.59|1966657|-46.86|45|2025-07-23|15/06/2025||0.6112||275290000|26.590000152588|1|2025-05-01|15/03/2025|0.62|0.49|279700000|272290000|25.139999389648|1
2025-05-25 16:17:50|00591|39221|||||||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
2025-05-25 16:17:57|00592|29694|TTC|7.38B|7380000000|73.89|1142530|-11.22|48|2025-09-04|15/07/2025||1.23||1160000000|73.889999389648|1|2025-06-05|15/04/2025||1.38||1350000000|73.889999389648|1
2025-05-25 16:18:06|00593|958113|ARES|35.02B|35020000000|160.29|2135185|9.78|40|2025-07-24|15/06/2025||1.14||1200000000|160.28999328613|1|2025-05-05|15/03/2025|1.09|0.98|922000000|912360000|157.07000732422|1
2025-05-25 16:18:18|00594|942326|W|4.65B|4650000000|36.2|6302494|-40.83|44|2025-07-31|15/06/2025||0.3236||3110000000|36.200000762939|1|2025-05-01|15/03/2025|0.1|-0.22|2730000000|2710000000|30.159999847412|1
2025-05-25 16:18:30|00595|20529|FICO|41.24B|41240000000|1694.36|213272|22.37|48|2025-07-30|15/06/2025||7.68||515190000|1694.3599853516|1|2025-04-29|15/03/2025|7.81|7.4|498700000|499580000|1943.2700195312|1
2025-05-25 16:18:39|00596|42595|WIX|8.46B|8460000000.000001|151.26|900967|-11.02|46|2025-08-06|15/06/2025||1.82||487820000|151.25999450684|1|2025-05-21|15/03/2025|1.69|1.63|473300000|472000000|181.74000549316|1
2025-05-25 16:18:46|00597|100228|PCTY|10.76B|10760000000|194.85|403095|26.82|45|2025-07-31|15/06/2025||1.35||388530000|194.85000610352|1|2025-05-01|15/03/2025|2.43|2.13|454550000|442000000|192.10000610352|1
2025-05-25 16:18:55|00598|1096128|GH|4.71B|4710000000|38|2224155|48.9|33|2025-07-31|15/06/2025||-0.7201||211140000|38|1|2025-04-30|15/03/2025|-0.49|-0.75|203500000|190010000|49.529998779297|1
2025-05-25 16:19:05|00599|40062|FANG|39.69B|39690000000|135.86|2769597|-29.77|48|2025-08-04|15/06/2025||2.9||3420000000|135.86000061035|1|2025-05-05|15/03/2025|4.83|3.69|4050000000|3630000000|136.80999755859|1
2025-05-25 16:19:14|00600|8074|VMW|61.54B|61540000000|142.52|1989812|0.03|44|2024-02-29|15/01/2024||2.08||3810000000|142.47999572754|1|2023-11-30|15/10/2023||1.69||3400000000|142.47999572754|1
2025-05-25 16:19:20|00601|41285|||||||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
2025-05-25 16:19:27|00602|958817|||||||40|2025-08-05|15/06/2025||0.8331||327650000|268.54000854492|1|2025-04-23|15/03/2025|0.83|0.67|324100000|315620000|277.2200012207|1
2025-05-25 16:19:36|00603|6422|LAMR|11.67B|11670000000|115.31|749781|-3.61|48|2025-07-31|15/06/2025||1.36||575350000|115.30999755859|1|2025-05-08|15/03/2025|1.35|1.31|505430000|509200000|118.41000366211|1
2025-05-25 16:19:43|00604|955853|NTRA|20.94B|20940000000|153.32|1714562|40.01|41|2025-07-31|15/06/2025||-0.6184||474110000|153.32000732422|1|2025-05-08|15/03/2025|-0.5|-0.64|501800000|446070000|160.10000610352|1
2025-05-25 16:19:51|00605|39153|BRKR|5.38B|5380000000|35.5|2455594|-54.05|48|2025-07-30|15/06/2025||0.4471||823350000|35.5|1|2025-05-07|15/03/2025|0.47|0.42|801400000|764720000|39.450000762939|1
2025-05-25 16:19:57|00606|16707|NBIX|11.89B|11890000000|120.18|1533081|-13.79|48|2025-08-05|15/06/2025||0.9784||652570000|120.18000030518|1|2025-05-05|15/03/2025|0.7|0.77|572600000|593710000|109.68000030518|1
2025-05-25 16:20:09|00607|1096134|YETI|2.44B|2440000000|29.49|2326076|-22.82|32|2025-08-07|15/06/2025||0.5791||465350000|29.489999771118|1|2025-05-08|15/03/2025|0.31|0.27|351100000|347500000|27.930000305176|1
2025-05-25 16:20:19|00608|15706|CHDN|6.73B|6730000000|93.24|855840|-29.89|48|2025-07-23|15/06/2025||3.02||930350000|93.23999786377|1|2025-04-23|15/03/2025|1.02|1.11|642600000|649690000|103|1
2025-05-25 16:20:26|00609|1096130|PLAN|9.59B|9590000000|63.73|4736998|0|20|2022-08-30|15/07/2022||-0.0667||180800000|63.729999542236|1|2022-06-02|15/04/2022|-0.39|-0.0517|169160000|166500000|65.599998474121|1
2025-05-25 16:20:36|00610|21203|||||||48|2025-07-23|15/06/2025||0.7922||591090000|83.639999389648|1|2025-04-23|15/03/2025|0.7|0.67|528300000|526950000|78.980003356934|1
2025-05-25 16:20:44|00611|1072273|DBX|8.05B|8050000000.000001|28.59|4269159|24.9|34|2025-07-31|15/06/2025||0.6202||617830000|28.590000152588|1|2025-05-08|15/03/2025|0.7|0.63|624700000|630830000|29.409999847412|1
2025-05-25 16:20:51|00612|1073207|||||||32|2025-06-04|15/04/2025||0.3637||299760000|56.470001220703|1|2025-03-18|15/01/2025|0.01|0.3363|286870000|295660000|56.470001220703|1
2025-05-25 16:21:00|00613|39105|LECO|10.69B|10690000000|191.52|359134|-5.41|48|2025-07-24|15/06/2025||2.3||1030000000|191.52000427246|1|2025-04-30|15/03/2025|2.16|2.24|1000000000|975870000|184|1
2025-05-25 16:21:09|00614|1089648|VRT|39.69B|39690000000|104.14|10737286|-1.91|28|2025-07-23|15/06/2025||0.8274||2350000000|104.13999938965|1|2025-04-23|15/03/2025|0.64|0.61|2040000000|1940000000|71.819999694824|1
2025-05-25 16:21:16|00615|20227|||||||48|2025-07-21|15/06/2025||0.4168||318780000|63.520000457764|1|2025-04-21|15/03/2025|0.57|0.55|387300000|335830000|65.319999694824|1
2025-05-25 16:21:26|00616|1162162|RPRX|13.67B|13670000000|32.45|4825239|21.9|24|2025-08-06|15/06/2025||1.05||691390000|32.450000762939|1|2025-05-08|15/03/2025|0.4118|1.07|839000000|727670000|32.75|1
2025-05-25 16:21:34|00617|29691|||||||48|2025-07-31|15/06/2025||0.5241||1900000000|63.819999694824|1|2025-05-08|15/03/2025|0.49|0.48|1600000000|1630000000|60.590000152588|1
2025-05-25 16:21:42|00618|1176154|GXO|4.53B|4530000000|39.63|1512636|-19.57|19|2025-07-30|15/06/2025||0.4986||3080000000|39.630001068115|1|2025-05-07|15/03/2025|0.29|0.25|2980000000|2930000000|37.799999237061|1
2025-05-25 16:21:54|00619|29735|WMS|8.53B|8529999999.999999|109.99|672006|-36.9|44|2025-07-31|15/06/2025||1.78||802610000|109.98999786377|1|2025-05-15|15/03/2025|1.03|1.08|615800000|660400000|121.68000030518|1
2025-05-25 16:22:03|00620|945647|TPL|29.25B|29250000000|1272.4|128337|111.03|34|2025-07-30|15/06/2025||5.48||204000000|1272.4100341797|1|2025-05-07|15/03/2025|5.24|5.27|195980000|228000000|1334.1400146484|1
2025-05-25 16:22:10|00621|1166359|||||||25|2025-08-12|15/06/2025||0.2819||363490000|47.419998168945|1|2025-05-07|15/03/2025|0.35|0.3|370500000|366410000|43.770000457764|1
2025-05-25 16:22:17|00622|21137|ROL|27.56B|27560000000|56.87|2130227|23.12|48|2025-07-23|15/06/2025||0.3024||988840000|56.869998931885|1|2025-04-23|15/03/2025|0.22|0.22|823000000|818690000|55.659999847412|1
2025-05-25 16:22:25|00623|48409|TNDM|1.38B|1380000000|20.72|1893147|-59.95|46|2025-07-31|15/06/2025||-0.3978||238290000|20.719999313354|1|2025-04-30|15/03/2025|-1.97|-0.6|234400000|220300000|16.770000457764|1
2025-05-25 16:22:34|00624|16629|||||||48|2025-07-30|15/06/2025||1.63||931430000|83.819999694824|1|2025-05-07|15/03/2025|1.71|1.44|936000000|915120000|72.669998168945|1
2025-05-25 16:22:43|00625|955539|BLD|7.95B|7950000000|279.65|357780|-31.72|41|2025-08-05|15/06/2025||5.12||1300000000|279.64999389648|1|2025-05-06|15/03/2025|4.63|4.43|1230000000|1230000000|292|1
2025-05-25 16:22:53|00626|20511|SMG|3.43B|3430000000|59.42|1393148|-9.3|48|2025-07-30|15/06/2025||2.23||1230000000|59.419998168945|1|2025-04-30|15/03/2025|3.98|3.94|1420000000|1500000000|53.540000915527|1
2025-05-25 16:23:02|00627|257|DELL|76.62B|76620000000|112.11|7937297|-30.01|37|2025-08-28|15/07/2025||2.14||25210000000|112.11000061035|1|2025-05-29|15/04/2025||1.69||23140000000|112.11000061035|1
2025-05-25 16:23:14|00628|16860|OLED|6.8B|6800000000|143.01|765977|-19.02|48|2025-07-31|15/06/2025||1.19||157970000|143.00999450684|1|2025-05-01|15/03/2025|1.35|1.15|166300000|160730000|125.62999725342|1
2025-05-25 16:23:21|00629|1141618|IAA|5.34B|5340000000|39.89|3645911|0|22|2023-05-09|15/03/2023||0.63||572700000|39.889999389648|1|2023-02-24|15/01/2023|0.58||523500000||42.240001678467|1
2025-05-25 16:23:32|00630|8181|JBL|17.75B|17750000000|165.38|1403171|38.28|48|2025-06-19|15/05/2025||2.29||7030000000|165.38000488281|1|2025-03-20|15/02/2025|1.94|1.83|6730000000|6410000000|139.47999572754|1
2025-05-25 16:23:40|00631|15506|SRPT|3.72B|3720000000|37.9|3398413|-69.3|48|2025-07-30|15/06/2025||0.8566||557480000|37.900001525879|1|2025-05-06|15/03/2025|-3.42|1.96|774900000|695900000|63.659999847412|1
2025-05-25 16:23:48|00632|960365|PSTG|18.14B|18140000000|55.44|3060646|-9.19|39|2025-08-27|15/07/2025||0.3856||841340000|55.439998626709|1|2025-05-28|15/04/2025||0.2469||770100000|55.439998626709|1
2025-05-25 16:23:59|00633|39271|RPM|14.37B|14370000000|111.92|738569|-0.97|48|2025-07-28|15/05/2025||1.58||2010000000|111.91999816895|1|2025-04-08|15/02/2025|0.35|0.51|1480000000|1510000000|106.69999694824|1
2025-05-25 16:24:06|00634|989658|NTNX|21.27B|21270000000|79.76|2828480|9.49|36|2025-08-27|15/07/2025||0.2656||638350000|79.76000213623|1|2025-05-28|15/04/2025||0.3784||594440000|79.76000213623|1
2025-05-25 16:24:15|00635|15606|AZTA|1.24B|1240000000|27|882810|-47|48|2025-07-31|15/06/2025||0.1329||149720000|27|1|2025-05-07|15/03/2025|0.05|0.08|143000000|141160000|25.420000076294|1
2025-05-25 16:24:25|00636|39184|CE|5.74B|5740000000|52.5|3652728|-65.66|48|2025-07-30|15/06/2025||1.4||2490000000|52.5|1|2025-05-05|15/03/2025|0.57|0.39|2400000000|2260000000|45.950000762939|1
2025-05-25 16:24:32|00637|41256|BFAM|7.42B|7420000000|129.62|461432|20.44|48|2025-08-05|15/06/2025||0.9775||717820000|129.61999511719|1|2025-05-05|15/03/2025|0.77|0.64|666000000|665420000|128.17999267578|1
2025-05-25 16:24:38|00638|29751|||||||48|2025-07-31|15/06/2025||1.02||2060000000|117|1|2025-04-30|15/03/2025|0.73|0.68|1950000000|1980000000|97.430000305176|1
2025-05-25 16:24:46|00639|24303|WAL|7.79B|7790000000|71.46|1224604|13.5|48|2025-07-17|15/06/2025||2.03||840500000|71.459999084473|1|2025-04-21|15/03/2025|1.79|1.79|778000000|791050000|66.319999694824|1
2025-05-25 16:24:53|00640|16655|||||||48|2025-07-23|15/06/2025||2.09||605860000|304.11999511719|1|2025-04-30|15/03/2025|2.23|1.79|581900000|589070000|282.32998657227|1
2025-05-25 16:25:03|00641|943121|NEWR|6.18B|6180000000|86.99|1366498|0|37|2024-02-06|15/12/2023||0.4382||261890000|86.98999786377|1|2023-10-27|15/09/2023|-0.34|0.3939|242760000|250580000|86.379997253418|1
2025-05-25 16:25:11|00642|1096238|STNE|3.61B|3610000000|13.28|6826049|-7.07|29|2025-08-13|15/06/2025||2.01||3870000000|13.279999732971|1|2025-05-08|15/03/2025|1.8|1.65|3670000000|3690000000|13.229999542236|1
2025-05-25 16:25:22|00643|16545|LSTR|4.79B|4790000000|137.01|391079|-23.01|48|2025-07-29|15/06/2025||1.18||1210000000|137.00999450684|1|2025-05-13|15/03/2025|0.85|0.94|1150000000|1130000000|143.80999755859|1
2025-05-25 16:25:30|00644|13988|NUAN|17.88B|17880000000|55.99|5954002|0|36|2022-05-10|15/03/2022||0.2||366000000|55.990001678467|1|2022-02-07|15/12/2021|-0.18|0.22|321440000|355000000|55.369998931885|1
2025-05-25 16:25:42|00645|20298|LYV|33.61B|33610000000|145.01|2639351|51.07|48|2025-08-05|15/06/2025||1.12||6930000000|145.00999450684|1|2025-05-01|15/03/2025|-0.32|-0.22|3380000000|3620000000|132.44999694824|1
2025-05-25 16:25:52|00646|16561|MANH|11.25B|11250000000|185.23|823003|-18.81|48|2025-07-29|15/06/2025||1.13||263640000|185.22999572754|1|2025-04-22|15/03/2025|1.19|1.03|262800000|256630000|160.50999450684|1
2025-05-25 16:25:57|00647|1165434|||||||21|2025-07-23|15/06/2025||-0.2073||0.00|3.9700000286102|1|2025-04-23|15/03/2025|-0.21|-0.21|0.00||3.8699998855591|1
2025-05-25 16:26:05|00648|977672|SITE|5.19B|5190000000|115.79|565880|-24.97|37|2025-07-30|15/06/2025||2.99||1490000000|115.79000091553|1|2025-04-30|15/03/2025|-0.61|-0.44|939400000|932910000|114.11000061035|1
2025-05-25 16:26:14|00649|20681|||||||36|2022-07-28|15/06/2022||0.68||176190000|169.41000366211|1|2022-05-09|15/03/2022||0.55||167570000|169.41000366211|1
2025-05-25 16:26:21|00650|15773|||||||48|2025-08-19|15/06/2025||0.9081||1500000000|78.459999084473|1|2025-05-07|15/03/2025|0.91|0.855|1500000000|1440000000|69.790000915527|1
2025-05-25 16:26:32|00651|15391|AMED|3.07B|3070000000|93.43|366276|-2.91|48|2025-07-23|15/06/2025||1.37||611030000|93.430000305176|1|2025-04-23|15/03/2025|1.25|1.11|594800000|597470000|92.430000305176|1
2025-05-25 16:26:42|00652|989531|EVBG|1.46B|1460000000|35|727122|0.72|33|2024-11-07|15/09/2024||0.5475||118520000|35|1|2024-08-05|15/06/2024||0.4925||115630000|35|1
2025-05-25 16:26:51|00653|955542|||||||41|2025-07-31|15/06/2025||6.65||380630000|151.69000244141|1|2025-05-01|15/03/2025|0.46|8.84|380600000|387520000|267.26998901367|1
2025-05-25 16:26:59|00654|958172|PLNT|8.84B|8840000000|105.4|1656381|65.88|40|2025-08-12|15/06/2025||0.7861||330040000|||2025-05-08|15/03/2025|0.59|0.62|276700000|279800000||
2025-05-25 16:27:09|00655|20224|CHH|5.91B|5910000000|128.34|461683|11.19|48|2025-07-31|15/06/2025||1.92||439540000|128.33999633789|1|2025-05-08|15/03/2025|1.34|1.38|333000000|348150000|125.7799987793|1
2025-05-25 16:27:18|00656|942669|FRPT|4.12B|4120000000|84.5|1614401|-35.34|44|2025-08-11|15/06/2025||0.1505||269620000|84.5|1|2025-05-05|15/03/2025|-0.26|0.15|263200000|265010000|76.360000610352|1
2025-05-25 16:27:32|00657|32545|||||||48|2025-08-12|15/06/2025||0.4633||571800000|42.389999389648|1|2025-05-13|15/03/2025|0.62|0.37|555400000|495300000|36.979999542236|1
2025-05-25 16:27:38|00658|29731|WH|6.5B|6500000000|84.47|1061304|20.07|33|2025-07-23|15/06/2025||1.18||387170000|84.470001220703|1|2025-04-30|15/03/2025|0.86|0.86|316000000|320100000|86.099998474121|1
2025-05-25 16:27:47|00659|940817|CTLT|11.52B|11520000000|63.48|2227022|15.8|42|2025-02-11|15/12/2024|-0.71|0.0969|1020000000|1110000000|63.479999542236|1|2024-11-05|15/09/2024|-0.71|0.03|1020000000|1060000000|58.689998626709|1
2025-05-25 16:27:55|00660|41315|||||||38|2024-05-08|15/03/2024||-2.54||23170000|58.700000762939|1|2024-02-27|15/12/2023||-2.49||22540000|58.700000762939|1
2025-05-25 16:28:02|00661|20571|CSL|16.69B|16690000000.000002|386.84|468371|-9.6|48|2025-07-23|15/06/2025||6.68||1500000000|386.83999633789|1|2025-04-23|15/03/2025|3.61|3.48|1100000000|1100000000|355.60000610352|1
2025-05-25 16:28:11|00662|32510|PII|2.14B|2140000000.0000002|38.03|1798235|-53.84|48|2025-07-29|15/06/2025||0.0702||1740000000|38.029998779297|1|2025-04-29|15/03/2025|-0.9|-0.86|1540000000|1540000000|33.740001678467|1
2025-05-25 16:28:20|00663|8106|TDC|2.06B|2060000000|21.54|1575224|-32.37|49|2025-08-11|15/06/2025||0.4191||401850000|21.540000915527|1|2025-05-06|15/03/2025|0.66|0.57|418000000|425420000|22.10000038147|1
2025-05-25 16:28:37|00664|13995|TTWO|41.15B|41150000000|224.99|2190463|45.53|48|2025-08-11|15/06/2025||0.2725||1300000000|224.99000549316|1|2025-05-15|15/03/2025|1.08|1.12|1580000000|1550000000|229.5|1
2025-05-25 16:28:43|00665|24325|||||||48|2025-07-24|15/06/2025||3.68||650480000|133.33999633789|1|2025-04-30|15/03/2025|3.51|3.38|636600000|632350000|131.75|1
2025-05-25 16:28:53|00666|39260|CPAY|22.86B|22860000000|324.31|509342|21.04|48|2025-08-06|15/06/2025||5.11||1090000000|324.30999755859|1|2025-05-06|15/03/2025|4.51|4.51|1010000000|1020000000|328.16000366211|1
2025-05-25 16:29:05|00667|16316|HZNP|26.63B|26630000000|116.3|2932205|0|42|2024-02-28|15/12/2023||1.36||978780000|116.30000305176|1|2023-11-08|15/09/2023||1.19||899160000|116.30000305176|1
2025-05-25 16:29:15|00668|16889|PEGA|8.22B|8220000000.000001|96.04|1063045|60.25|48|2025-07-23|15/06/2025||0.4948||342880000|96.040000915527|1|2025-04-22|15/03/2025|1.53|0.54|475630000|357240000|66.389999389648|1
2025-05-25 16:29:24|00669|20663|||||||44|2025-07-24|15/06/2025||4.02||599330000|232.05999755859|1|2025-04-24|15/03/2025|2.16|0.6342|453870000|436340000|245.41999816895|1
2025-05-25 16:29:31|00670|13982|IONS|5.25B|5250000000|32.98|1641602|-11.53|48|2025-07-31|15/06/2025||-0.4202||248500000|32.979999542236|1|2025-04-30|15/03/2025|-0.93|-1.08|132000000|136690000|29.809999465942|1
2025-05-25 16:29:36|00671|1129317|||||||30|2025-08-12|15/06/2025||-0.3842||86860000|2.8499999046326|1|2025-05-07|15/03/2025|-0.67|-0.46|68700000|77770000|2.5199999809265|1
2025-05-25 16:29:43|00672|44334|||||||36|2023-02-09|15/12/2022||0.2242||1610000000|53.700000762939|1|2022-10-25|15/09/2022||0.0239||1290000000|51.520000457764|1
2025-05-25 16:29:58|00673|15978|||||||48|2025-07-23|15/06/2025||2.66||1080000000|105.12999725342|1|2025-04-24|15/03/2025|1.13|1.09|915500000|912440000|97.485000610352|1
2025-05-25 16:30:08|00674|998043|AYX|3.49B|3490000000|48.26|2063421|0|30|2024-04-30|15/03/2024||0.0153||222370000|48.259998321533|1|2024-02-06|15/12/2023|1.05|1.16|351000000|337610000|47.520000457764|1
2025-05-25 16:30:22|00675|16017|ERIE|18.24B|18240000000|348.8|146494|-10.32|48|2025-07-24|15/06/2025||3.82||1110000000|348.79998779297|1|2025-04-24|15/03/2025|2.65|3.23|989400000|986490000|411.66000366211|1
2025-05-25 16:30:28|00676|958830|||||||40|2025-07-31|15/06/2025||0.4216||647900000|65.269996643066|1|2025-05-07|15/03/2025|0.41|0.36|598000000|587690000|66.059997558594|1
2025-05-25 16:30:41|00677|100239|RARE|3.37B|3370000000|35.66|875970|-11.6|46|2025-07-31|15/06/2025||-1.29||161770000|35.659999847412|1|2025-05-06|15/03/2025|-1.57|-1.56|139290000|145390000|38.869998931885|1
2025-05-25 16:30:53|00678|1163256|NCNO|3.03B|3030000000|26.26|2236697|-14.35|24|2025-09-02|15/07/2025||0.1514||143400000|26.260000228882|1|2025-05-28|15/04/2025||0.1553||139820000|26.260000228882|1
2025-05-25 16:31:02|00679|32543|||||||48|2025-08-06|15/06/2025||0.2594||560610000|11.439999580383|1|2025-05-02|15/03/2025|0.2|0.2|523500000|529730000|12.489999771118|1
2025-05-25 16:31:13|00680|32336|BWXT|10.92B|10920000000|119.49|1034038|34.24|48|2025-07-30|15/06/2025||0.7865||705950000|119.48999786377|1|2025-05-05|15/03/2025|0.91|0.77|682300000|648700000|112.61000061035|1
2025-05-25 16:31:19|00681|1167329|MRVI|319.63M|319630000|2.22|3163023|-79.54|22|2025-08-12|15/06/2025||-0.0731||48480000|2.2200000286102|1|2025-05-12|15/03/2025|-0.08|-0.07|46900000|45600000|1.9800000190735|1
2025-05-25 16:31:25|00682|39321|||||||48|2025-07-23|15/06/2025||2.28||4390000000|92.069999694824|1|2025-04-29|15/03/2025|1.54|1.36|4520000000|4600000000|91.190002441406|1
2025-05-25 16:31:34|00683|27527|ZNGA|9.3B|9300000000|8.18|29603074|0|36|2022-08-03|15/06/2022||0.0775||748350000|8.1800003051758|1|2022-05-09|15/03/2022|-0.02|0.0836|691200000|740600000|8.079999923706|1
2025-05-25 16:31:45|00684|20932|||||||48|2025-08-05|15/06/2025||1.19||1430000000|118.90000152588|1|2025-04-24|15/03/2025|1.37|1.2|1460000000|1430000000|100.7200012207|1
2025-05-25 16:31:49|00685|1163385|SKLZ|96.2M|96200000|6.05|74582|-4.27|17|2025-03-13|15/12/2024|-1.5|-0.96|20370000|50000000|5.3899998664856|1|2023-08-02|15/06/2023|-1.05|-1.26|40200000|43910000|11.510000228882|1
2025-05-25 16:31:55|00686|21070|||||||48|2025-09-01|15/07/2025||1.09||1090000000|211.46000671387|1|2025-06-03|15/04/2025||1.03||1060000000|211.46000671387|1
2025-05-25 16:32:04|00687|1164138|OSH|9.53B|9530000000|39|5423660|0|18|2023-09-20|15/06/2023||-0.3286||751910000|39|1|2023-05-09|15/03/2023|-0.19|-0.2694|752000000|736760000|39|1
2025-05-25 16:32:10|00688|1137571|ADPT|1.36B|1360000000|8.93|2287445|159.59|29|2025-07-30|15/06/2025||-0.24||49810000|8.9300003051758|1|2025-05-01|15/03/2025|-0.2|-0.29|52440000|42810000|7.3600001335144|1
2025-05-25 16:32:22|00689|48369|CHGG|104.45M|104450000|0.98|3305684|-73.44|45|2025-08-11|15/06/2025||0.0282||102400000|0.98009997606277|1|2025-05-12|15/03/2025|-0.06|0.0078|121400000|114600000|0.68999999761581|1
2025-05-25 16:32:29|00690|1173548|VMEO|718.28M|718280000|4.36|1573193|14.74|21|2025-07-30|15/06/2025||0.0075||104870000|4.3600001335144|1|2025-05-05|15/03/2025|-0.02|0.03|103030000|102930000|5.1199998855591|1
2025-05-25 16:32:36|00691|259|||||||47|2025-07-24|15/06/2025||0.0039||10380000000|28.319999694824|1|2025-04-24|15/03/2025|0.02|0.03|10400000000|10280000000|29|1
2025-05-25 16:32:44|00692|1052758|||||||31|2025-02-26|15/12/2024|-2.53||429000|2150000|4.0599999427795|1|2024-11-06|15/09/2024|-2.66|-3.76|400000|270000|6.8800001144409|1
2025-05-25 16:32:53|00693|21127|MKL|23.6B|23600000000|1860.45|56167|14.96|48|2025-08-05|15/06/2025||25.81||4340000000|1860.4499511719|1|2025-04-30|15/03/2025|12.08|17.4|3400000000|3890000000|1819.9300537109|1
2025-05-25 16:33:01|00694|20420|RNR|11.63B|11630000000|238.99|493752|4.51|48|2025-07-29|15/06/2025||9.67||2900000000|238.99000549316|1|2025-04-23|15/03/2025|-1.49|0.04|3470000000|3130000000|243.5|1
2025-05-25 16:33:09|00695|1156641|PPD|16.61B|16610000000|47.28|1489472|0|14|2022-05-11|15/03/2022||0.3386||1490000000|47.279998779297|1|2022-03-09|15/12/2021||0.4625||1490000000|47.279998779297|1
2025-05-25 16:33:20|00696|16428|JKHY|13.25B|13250000000|182|705670|7.94|48|2025-08-26|15/06/2025||1.53||611180000|182|1|2025-05-06|15/03/2025|1.52|1.36|585090000|586690000|172.27000427246|1
2025-05-25 16:33:31|00697|13058|||||||48|2025-07-31|15/06/2025||2.35||984910000|145.78999328613|1|2025-05-07|15/03/2025|2.08|1.98|906630000|941380000|135.38000488281|1
2025-05-25 16:33:38|00698|1166473|VNT|5.21B|5210000000|35.26|1110348|-12.7|24|2025-07-31|15/06/2025||0.7195||732730000|35.259998321533|1|2025-05-01|15/03/2025|0.77|0.72|741000000|722540000|31.809999465942|1
2025-05-25 16:33:48|00699|101911|SABR|986.97M|986970000|2.545|6518057|-17.37|45|2025-08-05|15/06/2025||0.0267||779340000|2.545000076294|1|2025-05-07|15/03/2025|0.00|0.002|776600000|793400000|2.4500000476837|1
2025-05-25 16:33:54|00700|1161537|FOUR|6.13B|6130000000|89.09|2054169|30.46|24|2025-07-31|15/06/2025||1.25||409890000|89.089996337891|1|2025-04-29|15/03/2025|1.07|0.76|368500000|364370000|79.660003662109|1
2025-05-25 16:34:05|00701|32520|TOL|10.25B|10250000000|104.26|1895276|-15.17|48|2025-08-26|15/07/2025||3.67||2860000000|104.26000213623|1|2025-05-20|15/04/2025|3.5|2.84|2740000000|2500000000|106.05000305176|1
2025-05-25 16:34:11|00702|29680|||||||48|2025-07-24|15/06/2025||3.36||771500000|120.7799987793|1|2025-05-01|15/03/2025|2.91|2.88|700700000|699000000|137.05000305176|1
2025-05-25 16:34:19|00703|32322|||||||48|2025-07-24|15/06/2025||2.24||810390000|102.33999633789|1|2025-05-01|15/03/2025|2.23|2.1|766000000|792250000|92.23999786377|1
2025-05-25 16:34:26|00704|955543|CC|1.54B|1540000000|10.3|3630876|-61.23|41|2025-07-24|15/06/2025||0.5218||1560000000|10.300000190735|1|2025-05-06|15/03/2025|0.13|0.23|1370000000|1360000000|12.10000038147|1
2025-05-25 16:34:35|00705|20651|MOH|16.54B|16540000000|305.23|774253|-8.1|48|2025-07-23|15/06/2025||6.21||10940000000|305.23001098633|1|2025-04-23|15/03/2025|6.08|5.97|11150000000|10830000000|321.16000366211|1
2025-05-25 16:34:42|00706|1050735|SWCH|8.42B|8420000000|34.25|2212914|0|24|2023-02-23|15/12/2022||0.0151||173910000|34.25|1|2022-11-09|15/09/2022||0.028|174470000|170310000|33.889999389648|1
2025-05-25 16:34:48|00707|21143|||||||48|2025-08-11|15/06/2025||2.27||1360000000|243|1|2025-05-14|15/03/2025|2.74|2.6|1480000000|1480000000|231.14999389648|1
2025-05-25 16:34:56|00708|1162160|AZEK|7.08B|7080000000|49.24|3805292|3.9|24|2025-08-06|15/06/2025||0.432||430220000|49.240001678467|1|2025-05-06|15/03/2025|0.45|0.43|452200000|445720000|49.759998321533|1
2025-05-25 16:35:04|00709|16715|||||||48|2025-08-25|15/07/2025||2.58||711340000|193.38000488281|1|2025-05-28|15/04/2025||2.36||672950000|193.38000488281|1
2025-05-25 16:35:12|00710|1013387|||||||34|2025-07-30|15/06/2025||-0.0106||2150000000|2.3599998950958|1|2025-05-08|15/03/2025|-0.16|-0.08|2150000000|2160000000|2.6500000953674|1
2025-05-25 16:35:25|00711|20249|AWI|6.71B|6710000000|154.43|365979|32.27|48|2025-07-29|15/06/2025||1.78||404050000|154.42999267578|1|2025-04-29|15/03/2025|1.66|1.53|382700000|370700000|138.91999816895|1
2025-05-25 16:35:31|00712|1167065|||||||24|2025-07-30|15/06/2025||0.3551||565850000|0.86199998855591|1|2025-05-08|15/03/2025|-0.25|-0.24|177100000|184880000|0.69690001010895|1
2025-05-25 16:35:37|00713|993236|LW|7.13B|7130000000|50.56|2621296|-43.32|36|2025-07-29|15/05/2025||0.6437||1590000000|50.560001373291|1|2025-04-03|15/02/2025|1.1|0.89|1520000000|1500000000|54.150001525879|1
2025-05-25 16:35:45|00714|29683|||||||48|2025-06-04|15/04/2025||1.76||2600000000|79.620002746582|1|2025-03-05|15/01/2025|-0.01|0.08|2020000000|1970000000|95.230003356934|1
2025-05-25 16:35:51|00715|1164096|RKT|25.36B|25360000000|12.68|12683955|-3.18|25|2025-07-31|15/06/2025||0.0357||1280000000|12.680000305176|1|2025-05-08|15/03/2025|0.04|0.04|1300000000|1250000000|11.619999885559|1
2025-05-25 16:35:59|00716|1168839|PLTK|1.69B|1690000000|4.51|2301265|-46.69|24|2025-07-31|15/06/2025||0.1256||705950000|4.5100002288818|1|2025-05-08|15/03/2025|0.08|0.12|706000000|699520000|5.4299998283386|1
2025-05-25 16:36:08|00717|20896|RRX|8.91B|8910000000|134.38|841855|-10.13|48|2025-08-04|15/06/2025||2.43||1490000000|134.38000488281|1|2025-05-16|15/03/2025|2.83|2.71|437700000|439460000|139.69999694824|1
2025-05-25 16:36:19|00718|1167331|SHC|3.45B|3450000000|12.16|1324105|8.57|24|2025-08-06|15/06/2025||0.1769||276120000|12.159999847412|1|2025-05-01|15/03/2025|0.14|0.12|255000000|245130000|11.5|1
2025-05-25 16:36:32|00719|6387|STLD|18.6B|18600000000|125.32|1723754|-6.01|56|2025-07-16|15/06/2025||2.75||4840000000|125.31999969482|1|2025-04-22|15/03/2025|1.44|1.41|4370000000|4160000000|113.55000305176|1
2025-05-25 16:36:41|00720|39142|||||||48|2025-08-07|15/06/2025||1.17||1160000000|157.7200012207|1|2025-05-08|15/03/2025|0.69|0.57|1270000000|703740000|169.67999267578|1
2025-05-25 16:36:49|00721|1096042|FTDR|3.94B|3940000000|53.53|934326|52.12|33|2025-07-30|15/06/2025||1.45||591940000|53.529998779297|1|2025-05-01|15/03/2025|0.64|0.44|426000000|412160000|41.110000610352|1
2025-05-25 16:36:59|00722|21164|HEI|32.5B|32500000000|268.05|538601|23.35|48|2025-09-01|15/07/2025||1.09||1090000000|268.04998779297|1|2025-06-03|15/04/2025||1.03||1060000000|268.04998779297|1
2025-05-25 16:37:07|00723|1176184|VSCO|1.78B|1780000000|22.27|4227234|7.27|21|2025-08-27|15/07/2025||0.3225||1420000000|22.270000457764|1|2025-06-05|15/04/2025||0.0217||1320000000|22.270000457764|1
2025-05-25 16:37:17|00724|48413|COMM|1.23B|1230000000|5.7|6257229|391.38|47|2025-07-31|15/06/2025||0.2314||1260000000|5.6999998092651|1|2025-05-01|15/03/2025|0.14|0.08|1110000000|1110000000|3.7400000095367|1
2025-05-25 16:37:24|00725|1164707|CVAC|920.89M|920890000|4.09|643297|10.84|19|2025-08-14|15/06/2025||0.0088||46120000|4.0900001525879|1|2025-05-20|15/03/2025|-0.23|-0.1612|900000||3.8699998855591|1
2025-05-25 16:37:30|00726|1163543|OPEN|496.16M|496160000|0.681|57916937|-68.03|24|2025-07-31|15/06/2025||-0.0592||1450000000|0.6807000041008|1|2025-05-06|15/03/2025|-0.12|-0.13|1200000000|1070000000|0.73900002241135|1
2025-05-25 16:37:38|00727|8277|||||||47|2025-08-05|15/06/2025||0.1375||648130000|10.819999694824|1|2025-05-08|15/03/2025|0.09|0.07|617000000|608720000|8.75|1
2025-05-25 16:37:48|00728|1167752|CERT|1.85B|1850000000|11.42|2004433|-31.74|24|2025-08-12|15/06/2025||0.1003||104140000|11.420000076294|1|2025-05-05|15/03/2025|0.14|0.11|106000000|104840000|12.989999771118|1
2025-05-25 16:37:57|00729|1163350|JAMF|1.34B|1340000000|10.18|828573|-37.47|25|2025-08-12|15/06/2025||0.1745||166130000|10.180000305176|1|2025-05-06|15/03/2025|0.22|0.212|167620000|166440000|11.25|1
2025-05-25 16:38:07|00730|21102|CHE|8.3B|8300000000.000001|569.57|134751|2.56|48|2025-07-23|15/06/2025||6.04||649660000|569.57000732422|1|2025-04-23|15/03/2025|5.63|5.51|646900000|636840000|579.5|1
2025-05-25 16:38:20|00731|17424|UI|23.79B|23790000000|393.22|98914|170.16|48|2025-08-22|15/06/2025||1.96||594770000|393.2200012207|1|2025-05-09|15/03/2025|3|2.22|664200000|599580000|353.23999023438|1
2025-05-25 16:38:32|00732|20263|GPK|6.82B|6820000000|22.59|3090119|-19.29|48|2025-07-29|15/06/2025||0.4668||2140000000|22.590000152588|1|2025-05-01|15/03/2025|0.51|0.59|2120000000|2150000000|25.309999465942|1
2025-05-25 16:38:42|00733|20372|MSA|6.2B|6200000000|157.75|232681|-15.92|48|2025-07-23|15/06/2025||1.82||445660000|157.75|1|2025-04-29|15/03/2025|1.68|1.58|421000000|402600000|152.60000610352|1
2025-05-25 16:38:50|00734|1172566|AGL|918.97M|918970000|2.22|6156626|-63.55|21|2025-07-31|15/06/2025||-0.0964||1480000000|2.2200000286102|1|2025-05-06|15/03/2025|0.03|0.0016|1530000000|1510000000|4.1199998855591|1
2025-05-25 16:39:00|00735|39255|CCK|11.17B|11170000000|97.04|1348068|15.98|48|2025-07-28|15/06/2025||1.86||3100000000|97.040000915527|1|2025-04-28|15/03/2025|1.67|1.23|2890000000|2820000000|89.309997558594|1
2025-05-25 16:39:08|00736|20730|BFa|16.03B|16030000000.000002|33.85|135674|-26.24|50|2025-08-27|15/07/2025||0.4023||960120000|33.849998474121|1|2025-06-05|15/04/2025||0.3403||972450000|33.849998474121|1
2025-05-25 16:39:18|00737|16672|MSGS|4.58B|4580000000|190.72|150241|3.48|48|2025-08-14|15/06/2025||-0.212||135450000|190.7200012207|1|2025-05-02|15/03/2025|-0.59|1.71|424200000|437040000|192.85000610352|1
2025-05-25 16:39:27|00738|32381|DECK|15.34B|15340000000|101.05|3472656|-41.3|47|2025-07-24|15/06/2025||0.7851||922570000|101.05000305176|1|2025-05-22|15/03/2025|1|0.59|1020000000|1010000000|123.36000061035|1
2025-05-25 16:39:38|00739|20246|SPR|4.35B|4350000000|37.12|1406982|19.43|48|2025-07-30|15/06/2025||-0.7052||1820000000|37.119998931885|1|2025-05-01|15/03/2025|-4.25|-1.04|1500000000|1750000000|36|1
2025-05-25 16:39:47|00740|942671|SYNH|4.46B|4460000000|42.98|1382765|0|36|2023-11-02|15/09/2023||0.8942||1260000000|42.979999542236|1|2023-08-09|15/06/2023|0.01|0.7932|1370000000|1270000000|42.560001373291|1
2025-05-25 16:39:50|00741|1166965|||||||12|2022-05-03|15/03/2022||0.2967||512000000|25.989999771118|1|2022-02-23|15/12/2021|0.37|0.4833|520000000|503470000|25.809999465942|1
2025-05-25 16:39:55|00742|1167058|||||||24|2025-07-24|15/06/2025||0.0828||188140000|25.420000076294|1|2025-05-08|15/03/2025|0.06|0.05|192820000|185360000|18.690000534058|1
2025-05-25 16:40:04|00743|41305|MNDT|5.40B|5400000000|22.98|3260962|0|37|2022-11-01|15/09/2022||-0.08||143000000|22.979999542236|1|2022-08-04|15/06/2022|-0.41|-0.0833|137920000|131610000|22.809999465942|1
2025-05-25 16:40:13|00744|1163886|BEPC|9.8B|9800000000|28.88|1040393|-10.78|23|2025-05-02|15/03/2025|0.01|-0.1|930000000|1560000000|28.680000305176|1|2025-01-31|15/12/2024|2.24|-0.3313|1320000000|1440000000|25.510000228882|1
2025-05-25 16:40:20|00745|39237|SIX|4.78B|4780000000|32|1546392|22.28|45|2024-11-06|15/09/2024|0.83|1.57|1350000000|583120000|32|1|2024-07-24|15/06/2024||0.6429||449790000|32|1
2025-05-25 16:40:27|00746|948325|||||||42|2025-07-30|15/06/2025||1.38||1210000000|182.83999633789|1|2025-05-01|15/03/2025|1.51|1.38|1200000000|1190000000|188.33000183105|1
2025-05-25 16:40:33|00747|20917|||||||48|2025-07-29|15/06/2025||1.63||977870000|73.040000915527|1|2025-04-24|15/03/2025|1.62|1.55|991570000|977180000|66.449996948242|1
2025-05-25 16:40:43|00748|52812|IOVA|594.4M|594400000|1.78|13293255|-82.22|41|2025-08-07|15/06/2025||-0.2892||66650000|1.7799999713898|1|2025-05-08|15/03/2025|-0.36|-0.24|49300000|83270000|3.1300001144409|1
2025-05-25 16:40:52|00749|29754|Y|11.41B|11410000000|847.79|81656|0|37|2023-02-22|15/12/2022||23.88||2090000000|847.78997802734|1|2022-11-03|15/09/2022||17.89||2520000000|847.78997802734|1
2025-05-25 16:40:59|00750|8124|BC|3.27B|3270000000|49.76|1094140|-37.39|49|2025-07-24|15/06/2025||0.9371||1250000000|49.759998321533|1|2025-04-24|15/03/2025|0.56|0.24|1220000000|1130000000|45.270000457764|1
2025-05-25 16:41:15|00751|942636|AXTA|6.76B|6760000000|30.94|2379726|-11.98|43|2025-07-30|15/06/2025||0.626||1330000000|30.940000534058|1|2025-05-07|15/03/2025|0.59|0.55|1260000000|1290000000|33.270000457764|1
2025-05-25 16:41:27|00752|20809|DCI|8.15B|8150000000|68.19|656995|-8.09|48|2025-08-27|15/07/2025||0.995||946960000|68.190002441406|1|2025-06-03|15/04/2025||0.945||936840000|68.190002441406|1
2025-05-25 16:41:37|00753|20879|LAD|8.11B|8109999999.999999|311.45|353047|21.5|48|2025-07-16|15/06/2025||8.57||9720000000|311.45001220703|1|2025-04-23|15/03/2025|7.66|7.61|9200000000|9180000000|295.45001220703|1
2025-05-25 16:41:44|00754|20849|BRO|31.76B|31760000000|110.82|1881312|24.02|48|2025-07-28|15/06/2025||1.01||1280000000|110.81999969482|1|2025-04-28|15/03/2025|1.29|1.29|1400000000|1410000000|114.44000244141|1
2025-05-25 16:41:54|00755|39138|AGCO|7.49B|7490000000|100.48|990130|-5.71|48|2025-07-24|15/06/2025||1.08||2510000000|100.48000335693|1|2025-05-01|15/03/2025|0.41|0.07|2100000000|2050000000|84.830001831055|1
2025-05-25 16:42:00|00756|1097781|NFE|762.22M|762220000|2.78|10229071|-88.94|31|2025-07-31|15/06/2025||-0.2098||515690000|2.7799999713898|1|2025-05-14|15/03/2025|-0.73|-0.16|690300000|507530000|7.0500001907349|1
2025-05-25 16:42:07|00757|1161057|||||||36|2025-08-05|15/06/2025||0.864||2010000000|165.08999633789|1|2025-05-01|15/03/2025|0.86|0.78|1940000000|1940000000|138.58000183105|1
2025-05-25 16:42:14|00758|20947|SKX|9.26B|9260000000|61.87|6127816|-9.4|48|2025-07-24|15/06/2025||0.8331||2350000000|61.869998931885|1|2025-04-24|15/03/2025|1.17|1.17|2410000000|2430000000|48.880001068115|1
2025-05-25 16:42:21|00759|941651|||||||33|2022-11-08|15/09/2022||0.83||462000000|54.759998321533|1|2022-09-16|15/06/2022|0.5|0.64|455000000|464300000|54.759998321533|1
2025-05-25 16:42:31|00760|21213|OLN|2.23B|2230000000|19.35|1930887|-64.43|48|2025-07-24|15/06/2025||0.0932||1670000000|19.35000038147|1|2025-05-01|15/03/2025|0.01|-0.08|1640000000|1580000000|21.620000839233|1
2025-05-25 16:42:40|00761|39164|DAR|4.99B|4990000000|31.54|2321578|-22.7|48|2025-08-12|15/06/2025||0.4051||1500000000|31.540000915527|1|2025-04-24|15/03/2025|-0.16|0.41|1380000000|1450000000|30.35000038147|1
2025-05-25 16:42:52|00762|39306|WLK|9.17B|9170000000|71.53|991031|-54.89|48|2025-08-05|15/06/2025||0.7942||3040000000|71.529998779297|1|2025-05-02|15/03/2025|-0.31|0.78|2850000000|2960000000|92.269996643066|1
2025-05-25 16:43:00|00763|1173265|PCOR|10.04B|10040000000|67.28|1415613|-2.14|19|2025-07-31|15/06/2025||0.258||311960000|67.279998779297|1|2025-05-01|15/03/2025|0.23|0.18|311000000|302600000|64.089996337891|1
2025-05-25 16:43:09|00764|1174594|MCW|2.3B|2300000000|7.09|1625851|4.26|19|2025-08-07|15/06/2025||0.1241||271800000|7.0900001525879|1|2025-04-30|15/03/2025|0.11|0.1|261700000|257840000|7.039999961853|1
2025-05-25 16:43:22|00765|39334|PENN|2.19B|2190000000|15.08|4114767|-5.93|48|2025-07-31|15/06/2025||-0.0227||1730000000|15.079999923706|1|2025-05-08|15/03/2025|-0.25|-0.19|1670000000|1710000000|15.710000038147|1
2025-05-25 16:43:27|00766|20774|||||||48|2025-07-23|15/06/2025||1.6||4640000000|49.599998474121|1|2025-04-30|15/03/2025|1.31|1.36|4500000000|4530000000|53.979999542236|1
2025-05-25 16:43:36|00767|1161540|VRMMQ|126.5M|126500000|6|59525|-43.18|21|2025-03-11|15/12/2024|-20.15|-0.55|57150000|293900000|25.190000534058|1|2024-05-13|15/03/2024|-24.9|-0.57|34880000|234900000|12.39999961853|1
2025-05-25 16:43:46|00768|1172716|DV|2.13B|2130000000|13.13|2912326|-30.01|23|2025-08-05|15/06/2025||0.0452||171130000|13.130000114441|1|2025-05-08|15/03/2025|0.01|0.02|165100000|153090000|13.539999961853|1
2025-05-25 16:43:51|00769|1175175|CNM|10.05B|10050000000|53.06|2043822|-11.79|19|2025-09-09|15/07/2025||0.7439||2100000000|53.060001373291|1|2025-06-10|15/04/2025||0.5226||1850000000|53.060001373291|1
2025-05-25 16:43:57|00770|32366|||||||48|2025-08-05|15/06/2025||0.5768||1270000000|6.6599998474121|1|2025-04-30|15/03/2025|0.59|0.4|1220000000|1230000000|7.0700001716614|1
2025-05-25 16:44:02|00771|1164644|DCT|2.60B|2600000000|18.99|1941656|0|17|2023-07-06|15/05/2023||0.037||82370000|18.989999771118|1|2023-04-03|15/02/2023||0.029||80950000|18.989999771118|1
2025-05-25 16:44:15|00772|21114|G|7.61B|7610000000|43.51|1620104|29.84|48|2025-08-07|15/06/2025||0.8475||1230000000|43.509998321533|1|2025-05-07|15/03/2025|0.84|0.78|1220000000|1210000000|49.680000305176|1
2025-05-25 16:44:20|00773|1175119|||||||22|2025-08-13|15/06/2025||0.1162||179620000|22.489999771118|1|2025-05-07|15/03/2025||0.2254||206540000|22.489999771118|1
2025-05-25 16:44:27|00774|1167748|AI|3.02B|3020000000|22.72|4109533|-5.49|24|2025-08-27|15/07/2025||-0.1238||105820000|22.719999313354|1|2025-05-28|15/04/2025||-0.2023||108530000|22.719999313354|1
2025-05-25 16:44:35|00775|15629|||||||48|2025-07-30|15/06/2025||9.71||579200000|476.80999755859|1|2025-04-30|15/03/2025|9.35|9.66|571100000|570970000|488.98999023438|1
2025-05-25 16:44:45|00776|20949|STL|5.06B|5060000000|26.29|19410604|0|35|2022-07-26|15/06/2022||0.5||252400000|26.290000915527|1|2022-05-09|15/03/2022||0.52||248200000|26.290000915527|1
2025-05-25 16:44:51|00777|1163737|UWMC|817.76M|817760000|4.06|5150147|-44.08|24|2025-08-12|15/06/2025||0.0661||627180000|4.0599999427795|1|2025-05-06|15/03/2025|-0.12|0.05|613370000|545770000|4.7699999809265|1
2025-05-25 16:44:57|00778|1171775|DSEY|2.72B|2720000000|8.39|2028478|0|15|2023-11-03|15/09/2023||0.105||730580000|||2023-08-11|15/06/2023||0.095||728170000||
2025-05-25 16:45:06|00779|20436|CLR|26.56B|26560000000|74.27|3104824|0|39|2025-02-24|15/12/2024|2.44|2.08|1760000000|2293000000|74.269996643066|1|2023-02-13|15/12/2022||2.83||2510000000|74.269996643066|1
2025-05-25 16:45:17|00780|41261|GMED|7.98B|7980000000|58.96|1549891|-10.42|48|2025-07-31|15/06/2025||0.7886||733910000|58.959999084473|1|2025-05-08|15/03/2025|0.68|0.75|598100000|631090000|71.51000213623|1
2025-05-25 16:45:27|00781|1163042|LMND|2.27B|2270000000|30.92|2111861|89.58|26|2025-07-30|15/06/2025||-0.7574||160530000|30.920000076294|1|2025-05-06|15/03/2025|-0.86|-0.92|151200000|145920000|30|1
2025-05-25 16:45:34|00782|1173436|FIGS|715.22M|715220000|4.4|2191852|-15.38|22|2025-08-07|15/06/2025||0.0198||144170000|4.4000000953674|1|2025-05-08|15/03/2025|0.00|0.01|124900000|119120000|4.8899998664856|1
2025-05-25 16:45:42|00783|39168|LPX|6.45B|6450000000|92.64|691995|3.07|48|2025-07-30|15/06/2025||1.17||751510000|92.639999389648|1|2025-05-06|15/03/2025|1.27|1.22|724000000|711710000|87.529998779297|1
2025-05-25 16:45:49|00784|1174607|LZ|1.68B|1680000000|9.28|2391003|8.03|23|2025-08-07|15/06/2025||0.1489||182720000|9.2799997329712|1|2025-05-07|15/03/2025|0.13|0.13|183100000|177120000|7.2699999809265|1
2025-05-25 16:45:57|00785|1163277|GOCO|63.91M|63910000|5.75|66061|-41.39|16|2025-02-27|15/12/2024|1.5|3.42|389130000|400240000|18.409999847412|1|2023-05-09|15/03/2023|-1.02|-1.96|183200000|184980000|12.880000114441|1
2025-05-25 16:46:02|00786|1168863|||||||24|2025-08-21|15/07/2025||0.016||1500000000|3.6300001144409|1|2025-06-05|15/04/2025||-0.0217||1550000000|3.6300001144409|1
2025-05-25 16:46:13|00787|8107|SNV|6.53B|6530000000|47|1591544|19.78|49|2025-07-22|15/06/2025||1.24||584970000|47|1|2025-04-16|15/03/2025|1.3|1.12|570900000|569420000|40.959999084473|1
2025-05-25 16:46:23|00788|15777|||||||48|2025-08-05|15/06/2025||-0.228||590490000|63.799999237061|1|2025-05-01|15/03/2025|0.75|0.66|778500000|762480000|62.169998168945|1
2025-05-25 16:46:31|00789|16781|NXST|5.17B|5170000000|171.51|589839|8.38|47|2025-08-07|15/06/2025||2.91||1220000000|171.50999450684|1|2025-05-08|15/03/2025|3.37|3.26|1230000000|1230000000|155.88999938965|1
2025-05-25 16:46:36|00790|1172383|TSPH|78.42M|78420000|0.33|44620|6.45|18|2025-05-26|15/03/2025||-0.2||472000000|0.32499998807907|1|2025-02-26|15/12/2024||-0.133||3520000|0.40000000596046|1
2025-05-25 16:46:44|00791|17183|||||||46|2025-01-16|15/12/2024||3.68||1390000000|0.00600000005215|1|2024-11-18|15/09/2024||3.49||1390000000|0.00600000005215|1
2025-05-25 16:46:54|00792|20751|FRCB|186.54K|186540|0.01|93592|-50|48|2025-07-17|15/06/2025|||||0.00999999977648|1|2025-05-26|15/03/2025|1.23||1900000000||0.00999999977648|1
2025-05-25 16:47:01|00793|1159417|||||||26|2025-07-23|15/06/2025||1.02||3720000000|96.779998779297|1|2025-04-23|15/03/2025|0.92|0.91|3350000000|3360000000|98.949996948242|1
2025-05-25 16:47:11|00794|1135949|CTVA|47.11B|47110000000|69.06|3553964|24.41|31|2025-07-31|15/06/2025||1.85||6240000000|69.059997558594|1|2025-05-07|15/03/2025|1.13|0.88|4610000000|4540000000|62.450000762939|1
2025-05-25 16:47:18|00795|943143|LBRDK|13.78B|13780000000|96.16|936339|87.23|42|2025-08-01|15/06/2025||1.46||250300000|96.160003662109|1|2025-05-07|15/03/2025|1.87|1.2|266000000|249500000|93.540000915527|1
2025-05-25 16:47:27|00796|995924|INVH|20.23B|20230000000|33.01|3305720|-4.26|36|2025-07-23|15/06/2025||0.1873||670890000|33.009998321533|1|2025-04-30|15/03/2025|0.27|0.18|674480000|658290000|33.650001525879|1
2025-05-25 16:47:36|00797|20790|SUI|15.65B|15650000000|119.93|827560|2.37|48|2025-07-23|15/06/2025||0.6202||617170000|119.93000030518|1|2025-05-05|15/03/2025|-0.34|0.0491|470200000|559260000|132.25|1
2025-05-25 16:47:46|00798|39337|TRMB|16.83B|16829999999.999998|70.55|1655478|24.21|48|2025-07-31|15/06/2025||0.6102||824540000|70.550003051758|1|2025-05-07|15/03/2025|0.61|0.58|840600000|811400000|63.319999694824|1
2025-05-25 16:47:54|00799|955846|TDOC|1.19B|1190000000|6.81|6172561|-40.68|41|2025-07-29|15/06/2025||-0.2617||622870000|6.8099999427795|1|2025-04-30|15/03/2025|-0.53|-0.34|629400000|619330000|7.3299999237061|1
2025-05-25 16:48:04|00800|24297|TDY|22.78B|22780000000|486.22|312578|20.8|48|2025-07-23|15/06/2025||5.03||1470000000|486.2200012207|1|2025-04-23|15/03/2025|4.95|4.92|1450000000|1420000000|461.10000610352|1
2025-05-25 16:48:11|00801|1142204|AMCR|20.52B|20520000000|8.96|37649263|-9.86|31|2025-08-13|15/06/2025||0.219||4950000000|8.960000038147|1|2025-04-30|15/03/2025|0.14|0.19|3330000000|3490000000|9.329999923706|1
2025-05-25 16:48:19|00802|17124|SBNY|36.16M|36160000|0.58|54851|-85.68|48|2025-07-22|15/06/2025||4.7|||0.5799999833107|1|2025-05-26|15/03/2025||4.53|||0.5799999833107|1
2025-05-25 16:48:28|00803|101848|ALLY|10.31B|10310000000|33.58|4360946|-13.45|45|2025-07-16|15/06/2025||0.8033||2030000000|33.580001831055|1|2025-04-17|15/03/2025|0.58|0.47|2100000000|2030000000|32.180000305176|1
2025-05-25 16:48:34|00804|39139|||||||48|2025-07-29|15/06/2025||1.99||858450000|179.60000610352|1|2025-05-01|15/03/2025|1.75|1.67|872000000|810420000|173.9700012207|1
2025-05-25 16:48:44|00805|17251|SSNC|19.68B|19680000000|79.79|1589758|29.07|48|2025-07-24|15/06/2025||1.39||1520000000|79.790000915527|1|2025-04-24|15/03/2025|1.44|1.41|1510000000|1520000000|76.370002746582|1
2025-05-25 16:48:53|00806|29723|WAB|34.11B|34110000000|199.32|1071490|17.45|48|2025-07-24|15/06/2025||2.17||2770000000|199.32000732422|1|2025-04-23|15/03/2025|2.28|2.03|2610000000|2610000000|171.75999450684|1
2025-05-25 16:49:00|00807|1061925|||||||31|2025-07-23|15/06/2025||0.6895||991190000|31.469999313354|1|2025-04-30|15/03/2025|0.51|0.68|984200000|974760000|32.259998321533|1
2025-05-25 16:49:10|00808|39171|CPT|12.26B|12260000000|113.03|1068261|9.1|48|2025-07-31|15/06/2025||0.3662||393440000|113.0299987793|1|2025-05-01|15/03/2025|0.36|0.34|390570000|389000000|113.80000305176|1
2025-05-25 16:49:19|00809|20475|BIO|6.22B|6220000000|223.78|368103|-22.08|48|2025-07-24|15/06/2025||1.79||615530000|223.7799987793|1|2025-05-01|15/03/2025|2.54|1.8|585400000|573220000|244.08000183105|1
2025-05-25 16:49:28|00810|13972|WOLF|225.66M|225660000|1.45|34361218|-94.48|48|2025-08-26|15/06/2025||-0.7575||191270000|1.4500000476837|1|2025-05-08|15/03/2025|-0.72|-0.82|185000000|185660000|4.1100001335144|1
2025-05-25 16:49:38|00811|1073206|DAY|9.15B|9150000000|57.23|2030197|1.91|34|2025-07-30|15/06/2025||0.5252||458470000|57.229999542236|1|2025-05-07|15/03/2025|0.58|0.5461|481800000|476980000|58.189998626709|1
2025-05-25 16:49:50|00812|15579|BMRN|11.04B|11040000000|57.55|1793185|-23.8|48|2025-08-05|15/06/2025||0.8375||761340000|57.549999237061|1|2025-05-01|15/03/2025|1.13|0.7|745000000|741020000|63.689998626709|1
2025-05-25 16:50:01|00813|29737|EVRG|15.14B|15140000000|65.8|2599755|23.15|48|2025-07-31|15/06/2025||0.9438||1430000000|65.800003051758|1|2025-05-08|15/03/2025|0.54|0.66|1370000000|1160000000|69.639999389648|1
2025-05-25 16:50:08|00814|1096067|ELAN|6.29B|6290000000|12.66|5734672|-24.6|33|2025-08-11|15/06/2025||0.2163||1180000000|||2025-05-07|15/03/2025|0.37|0.31|1190000000|1170000000||
2025-05-25 16:50:16|00815|41250|WPC|13.44B|13440000000|61.37|1288940|8.08|48|2025-07-25|15/06/2025||0.6746||382110000|61.369998931885|1|2025-04-29|15/03/2025|0.57|0.61|409900000|388950000|60.759998321533|1
2025-05-25 16:50:27|00816|39241|FNF|14.82B|14820000000|53.95|1609774|6.31|48|2025-08-05|15/06/2025||1.43||3610000000|53.950000762939|1|2025-05-07|15/03/2025|0.78|1.1|2730000000|3290000000|64.279998779297|1
2025-05-25 16:50:35|00817|15572|||||||48|2025-07-31|15/06/2025||2.27||4290000000|108.33000183105|1|2025-05-01|15/03/2025|1.51|1.42|3700000000|3670000000|119.62999725342|1
2025-05-25 16:50:44|00818|20580|JLL|10.24B|10240000000|215.77|393640|8.43|48|2025-07-30|15/06/2025||3.22||6110000000|215.77000427246|1|2025-05-07|15/03/2025|2.31|2.16|5700000000|5730000000|229.88000488281|1
2025-05-25 16:50:53|00819|19696|LDOS|19.63B|19630000000|152.49|1573478|0.89|47|2025-08-05|15/06/2025||2.64||4240000000|152.49000549316|1|2025-05-06|15/03/2025|2.97|2.5|4250000000|4090000000|147.94000244141|1
2025-05-25 16:51:02|00820|1075224|EQH|15.74B|15740000000|51.8|2930970|26.37|34|2025-07-30|15/06/2025||1.7||3900000000|||2025-04-29|15/03/2025|1.35|1.6|4580000000|3930000000||
2025-05-25 16:51:10|00821|39190|||||||49|2025-07-30|15/06/2025||1.32||12750000000|78.099998474121|1|2025-05-07|15/03/2025|1.81|1.31|11640000000|13110000000|78.160003662109|1
2025-05-25 16:51:16|00822|20330|MPW|2.75B|2750000000|4.58|11118610|-9.13|48|2025-08-06|15/06/2025||0.0106||234400000|4.5799999237061|1|2025-05-01|15/03/2025|-0.2|0.01|223800000|229610000|5.5199999809265|1
2025-05-25 16:51:24|00823|24321|TRGP|34.81B|34810000000|160.46|2250339|40.41|48|2025-07-31|15/06/2025||1.9||4830000000|160.46000671387|1|2025-05-01|15/03/2025|1.97|1.95|4650000000|4930000000|170.89999389648|1
2025-05-25 16:51:33|00824|20844|ATO|24.98B|24980000000|157.28|1121843|39.67|48|2025-08-06|15/06/2025||1.16||824240000|157.2799987793|1|2025-05-07|15/03/2025|5.26|2.88|1950000000|1630000000|161.96000671387|1
2025-05-25 16:51:42|00825|13569|FSLR|16.99B|16989999999.999998|158.38|4602085|-42.77|48|2025-07-24|15/06/2025||2.88||1070000000|158.38000488281|1|2025-04-29|15/03/2025|1.95|2.54|844570000|866190000|140.72999572754|1
2025-05-25 16:51:52|00826|23064|QIA|9.11B|9110000000|42.05|1341655|-3.82|44|2025-08-12|15/06/2025||0.5988||523140000|42.049999237061|1|2025-05-07|15/03/2025|0.55|0.49|483000000|464410000|42.169998168945|1
2025-05-25 16:52:00|00827|20301|||||||48|2025-07-23|15/06/2025||0.7141||460260000|18.790000915527|1|2025-04-30|15/03/2025|0.72|0.7|186640000|449890000|19.620000839233|1
2025-05-25 16:52:11|00828|940831|FWONK|24.03B|24030000000|97.29|1409115|36.64|44|2025-08-01|15/06/2025||0.5695||1250000000|97.290000915527|1|2025-05-07|15/03/2025|0.09|-0.0906|447000000|437670000|91.370002746582|1
2025-05-25 16:52:17|00829|958243|RUN|1.57B|1570000000|6.88|15714741|-48.62|41|2025-07-30|15/06/2025||-0.1119||559340000|6.8800001144409|1|2025-05-07|15/03/2025|0.2|-0.37|504300000|486090000|7.0599999427795|1
2025-05-25 16:52:25|00830|20476|BKIN|553.66M|553660000|5.23|14287693|-93.1|36|2025-07-31|15/06/2025||0.62||414000000|5.2300000190735|1|2025-05-09|15/03/2025||0.65||410000000|5.2300000190735|1
2025-05-25 16:52:32|00831|16037|||||||48|2025-07-22|15/06/2025||2.24||702800000|90.330001831055|1|2025-04-22|15/03/2025|2.08|2.05|693000000|672610000|76.279998779297|1
2025-05-25 16:52:40|00832|942360|||||||44|2025-07-31|15/06/2025||0.1671||450640000|37.650001525879|1|2025-05-01|15/03/2025|0.3|0.16|459280000|456370000|37.389999389648|1
2025-05-25 16:52:47|00833|21027|HUBB|20.85B|20850000000|390.59|716443|-5.43|48|2025-07-29|15/06/2025||4.45||1520000000|390.58999633789|1|2025-05-01|15/03/2025|3.5|3.72|1370000000|1390000000|363.17999267578|1
2025-05-25 16:52:54|00834|39220|||||||48|2025-07-17|15/06/2025||1.05||3080000000|73.080001831055|1|2025-04-21|15/03/2025|1.01|1.05|3010000000|3020000000|68.800003051758|1
2025-05-25 16:52:59|00835|21198|||||||48|2025-07-31|15/06/2025||0.3707||271710000|41.319999694824|1|2025-05-01|15/03/2025|0.64|0.4|273040000|263400000|40.669998168945|1
2025-05-25 16:53:09|00836|39258|||||||48|2025-07-30|15/06/2025||0.8631||1050000000|76.779998779297|1|2025-04-30|15/03/2025|0.96|0.93|1070000000|1070000000|80.099998474121|1
2025-05-25 16:53:16|00837|9235|RS|15.35B|15350000000|291.98|399060|-3.89|48|2025-07-24|15/06/2025||4.64||3660000000|291.98001098633|1|2025-04-23|15/03/2025|3.77|3.6|3480000000|3440000000|280.08999633789|1
2025-05-25 16:53:23|00838|39140|||||||48|2025-08-05|15/06/2025||3.06||5750000000|89.160003662109|1|2025-05-06|15/03/2025|3.12|2.7|5600000000|5510000000|88.370002746582|1
2025-05-25 16:53:32|00839|42582|GLPI|12.71B|12710000000|46.23|1574618|3.54|47|2025-07-24|15/06/2025||0.7542||398480000|46.229999542236|1|2025-04-24|15/03/2025|0.6|0.73|395200000|396270000|49.560001373291|1
2025-05-25 16:53:38|00840|6447|||||||48|2025-08-12|15/06/2025||-0.313||624330000|36.310001373291|1|2025-05-05|15/03/2025|-2.64|-0.73|570500000|809140000|35.310001373291|1
2025-05-25 16:53:45|00841|20646|HRC|10.3B|10300000000|155.96|841066|0|34|2022-01-28|15/12/2021||1.47||725000000|155.96000671387|1|2021-11-12|15/09/2021|0.8|1.47|797900000|752970000|155.10000610352|1
2025-05-25 16:53:53|00842|29655|GWRE|17.61B|17610000000|209.94|863475|73.62|48|2025-09-04|15/07/2025||0.6115||332030000|209.94000244141|1|2025-06-03|15/04/2025||0.4146||286330000|209.94000244141|1
2025-05-25 16:53:59|00843|13961|||||||48|2025-08-11|15/06/2025||0.3155||467800000|38.860000610352|1|2025-05-12|15/03/2025|1.03|0.81|783630000|690000000|40.759998321533|1
2025-05-25 16:54:07|00844|39165|||||||49|2025-07-28|15/06/2025||6.85||1480000000|567.15997314453|1|2025-04-23|15/03/2025|3.37|3.2|1100000000|1010000000|558.92999267578|1
2025-05-25 16:54:12|00845|20553|||||||42|2024-04-30|15/03/2024|1.01|1.16|814550000|289390000|133.10000610352|1|2023-11-01|15/09/2023||1.2||281810000|133.10000610352|1
2025-05-25 16:54:17|00846|40058|||||||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
2025-05-25 16:54:27|00847|7972|CLF|3.21B|3210000000|6.48|22899816|-61.68|48|2025-07-18|15/06/2025||-0.3768||4990000000|6.4800000190735|1|2025-05-07|15/03/2025|-0.92|-0.67|4630000000|4680000000|8.6099996566772|1
2025-05-25 16:54:33|00848|994014|ATH|16.01B|16010000000.000002|83.33|1136157|0|24|2025-02-24|15/12/2024|4.76||3780000000||83.330001831055|1|2022-05-12|15/03/2022||2.22||1660000000|83.330001831055|1
2025-05-25 16:54:40|00849|1123969|||||||31|2025-07-30|15/06/2025||0.848||507090000|145.61999511719|1|2025-04-30|15/03/2025|0.86|0.85|509700000|507720000|137.38000488281|1
2025-05-25 16:54:46|00850|20803|||||||48|2025-07-31|15/06/2025||0.1718||587460000|4.0799999237061|1|2025-04-29|15/03/2025|0.14|0.12|593700000|577450000|3.5899999141693|1
2025-05-25 16:54:52|00851|24357|||||||48|2025-08-05|15/06/2025||4.87||2230000000|455.2200012207|1|2025-04-23|15/03/2025|1.93|2.26|1530000000|1660000000|503.16000366211|1
2025-05-25 16:55:00|00852|39217|||||||48|2025-07-30|15/06/2025||2.31||1750000000|121.54000091553|1|2025-05-06|15/03/2025|1.81|2.09|1860000000|1700000000|129.11000061035|1
2025-05-25 16:55:05|00853|254|||||||36|2025-07-16|15/06/2025||0.6983||3000000000|28.069999694824|1|2025-04-16|15/03/2025|2.15|1.58|3370000000|3500000000|24.680000305176|1
2025-05-25 16:55:11|00854|41235|||||||48|2025-07-16|15/06/2025||0.2846||243860000|34.669998168945|1|2025-04-16|15/03/2025|0.3|0.27|252290000|244360000|32.560001373291|1
2025-05-25 16:55:17|00855|20451|||||||48|2025-07-16|15/06/2025||0.3987||1870000000|42.819999694824|1|2025-04-23|15/03/2025|0.28|0.29|1820000000|1820000000|39.029998779297|1
2025-05-25 16:55:26|00856|39189|DOX|10.16B|10160000000|91.36|719246|14.33|48|2025-08-06|15/06/2025||1.77||1130000000|91.360000610352|1|2025-05-07|15/03/2025|1.78|1.72|1130000000|1150000000|90.470001220703|1
2025-05-25 16:55:33|00857|39169|ACM|14.21B|14210000000|107.6|1054436|20.9|48|2025-08-11|15/06/2025||1.27||1930000000|107.59999847412|1|2025-05-05|15/03/2025|1.25|1.2|1870000000|1910000000|102.34999847412|1
2025-05-25 16:55:40|00858|6446|CIEN|11.4B|11400000000|80.22|2226124|62.59|48|2025-09-04|15/07/2025||0.5978||1110000000|80.220001220703|1|2025-06-05|15/04/2025||0.5093||1090000000|80.220001220703|1
2025-05-25 16:55:49|00859|39146|UGI|7.74B|7740000000|36.08|2114759|49.96|48|2025-08-11|15/06/2025||0.0019||1770000000|36.080001831055|1|2025-05-07|15/03/2025|2.21|1.96|2670000000|3260000000|33.540000915527|1
2025-05-25 16:55:55|00860|1011774|VST|53.67B|53670000000|158.16|8116041|54.91|34|2025-08-06|15/06/2025||1.57||5150000000|158.16000366211|1|2025-05-07|15/03/2025|0.45|1.19|3930000000|4460000000|144.80000305176|1
2025-05-25 16:56:01|00861|39289|||||||49|2025-07-23|15/06/2025||3.81||2700000000|133.80000305176|1|2025-05-07|15/03/2025|2.97|2.91|2530000000|2510000000|142.63000488281|1
2025-05-25 16:56:09|00862|32537|||||||49|2025-07-24|15/06/2025||0.8807||936760000|44.270000457764|1|2025-05-08|15/03/2025|1.14|0.96|973100000|981120000|39.950000762939|1
2025-05-25 16:56:19|00863|39302|ST|3.69B|3690000000|25.19|1977288|-39.81|48|2025-07-29|15/06/2025||0.8262||927010000|25.190000534058|1|2025-05-08|15/03/2025|0.78|0.72|911260000|879290000|21.690000534058|1
2025-05-25 16:56:28|00864|8266|||||||49|2025-07-22|15/06/2025||0.4117||833520000|19.770000457764|1|2025-04-16|15/03/2025|0.42|0.4|812000000|823880000|17.559999465942|1
2025-05-25 16:56:33|00865|41195|||||||48|2025-08-01|15/06/2025||1.77||2560000000|67.580001831055|1|2025-04-30|15/03/2025|1.55|1.56|2520000000|2520000000|67.580001831055|1
2025-05-25 16:56:40|00866|8202|||||||49|2025-07-31|15/06/2025||1.6||946850000|147.35000610352|1|2025-05-01|15/03/2025|1.45|1.43|913000000|901200000|137.02000427246|1
2025-05-25 16:56:46|00867|976456|||||||32|2024-08-09|15/06/2024|1.13|0.69|4340000000|2341000000|||2023-11-03|15/09/2023||0.8975||2290000000||
2025-05-25 16:56:51|00868|1173555|||||||20|2025-08-12|15/06/2025||0.9362||1550000000|8.6899995803833|1|2025-05-01|15/03/2025|1.02|0.91|1510000000|1550000000|12.930000305176|1
2025-05-25 16:56:58|00869|48388|||||||47|2025-08-12|15/06/2025||0.4004||4660000000|39.119998931885|1|2025-05-06|15/03/2025|0.34|0.33|4280000000|4360000000|34.200000762939|1
2025-05-25 16:57:03|00870|16200|||||||48|2025-07-25|15/06/2025||0.3897||593420000|21.620000839233|1|2025-04-25|15/03/2025|0.42|0.43|276800000|578680000|21.969999313354|1
2025-05-25 16:57:12|00871|32374|||||||48|2025-07-30|15/06/2025||7.35||797050000|307.64999389648|1|2025-04-30|15/03/2025|6.63|6.53|794400000|728340000|300.76000976562|1
2025-05-25 16:57:20|00872|39170|ARW|6.08B|6080000000|117.13|650357|-10.94|48|2025-07-31|15/06/2025||2.03||7020000000|117.12999725342|1|2025-05-01|15/03/2025|1.8|1.44|6810000000|6360000000|111.36000061035|1
2025-05-25 16:57:28|00873|20979|||||||48|2025-07-31|15/06/2025||1.57||927070000|155.94000244141|1|2025-05-01|15/03/2025|1.2|1.16|887000000|929070000|149.94999694824|1
2025-05-25 16:57:34|00874|942640|STOR|9.09B|9090000000|32.21|2910862|0|35|2025-03-05|15/12/2024||0.34|327160000||32.209999084473|1|2023-05-04|15/03/2023||0.29||225260000|32.209999084473|1
2025-05-25 16:57:44|00875|39283|KRC|3.7B|3700000000|31.27|1535818|-3.78|48|2025-07-30|15/06/2025||0.3061||273380000|31.270000457764|1|2025-05-05|15/03/2025|0.33|0.32|270800000|275960000|32.419998168945|1
2025-05-25 16:57:51|00876|15358|AGNC|9.02B|9020000000|8.84|31884675|-8.3|48|2025-07-28|15/06/2025||0.411||878700000|8.8400001525879|1|2025-04-21|15/03/2025|0.44|0.4|846000000|850280000|8.3400001525879|1
2025-05-25 16:57:58|00877|39257|NNN|7.73B|7730000000|41.13|1400355|-0.41|48|2025-07-30|15/06/2025||0.4932||222670000|41.130001068115|1|2025-05-01|15/03/2025|0.51|0.48|230850000|218670000|41.110000610352|1
2025-05-25 16:58:02|00878|1168293|||||||17|2024-07-25|15/06/2024||0.001||195620000|39.080001831055|1|2024-05-08|15/03/2024|-0.05|0.0005|188770000|189630000|38.650001525879|1
2025-05-25 16:58:09|00879|16417|JAZZ|6.66B|6660000000|108.07|1345112|1.9|48|2025-07-30|15/06/2025||5.8||1060000000|108.06999969482|1|2025-05-06|15/03/2025|1.68|4.81|897840000|983860000|118.19000244141|1
2025-05-25 16:58:14|00880|1010884|||||||36|2025-07-30|15/06/2025||0.8219||623320000|36.259998321533|1|2025-05-01|15/03/2025|0.79|0.77|621400000|623560000|33.209999084473|1
2025-05-25 16:58:23|00881|32506|||||||49|2025-08-26|15/07/2025||4.32||3590000000|167.2200012207|1|2025-05-15|15/04/2025|3.37|3.2|3160000000|3120000000|209.61000061035|1
2025-05-25 16:58:31|00882|8130|||||||49|2025-07-30|15/06/2025||0.4956||669190000|55.409999847412|1|2025-05-07|15/03/2025|0.41|0.34|635900000|635290000|52.659999847412|1
2025-05-25 16:58:41|00883|15668|CBSH|8.37B|8369999999.999999|62.76|628958|19.68|48|2025-07-17|15/06/2025||1.03||433860000|62.759998321533|1|2025-04-16|15/03/2025|0.98|0.93|428050000|417850000|58.75|1
2025-05-25 16:58:49|00884|20189|||||||48|2025-07-16|15/06/2025||0.3806||176900000|48.159999847412|1|2025-04-16|15/03/2025|0.36|0.37|177070000|176510000|46.599998474121|1
2025-05-25 16:58:57|00885|39274|||||||48|2025-07-23|15/06/2025||1.44||1770000000|||2025-04-23|15/03/2025|0.84|0.81|1580000000|1550000000||
2025-05-25 16:59:08|00886|979017|USFD|17.54B|17540000000|75.83|2322159|42.16|37|2025-08-07|15/06/2025||1.12||10180000000|75.830001831055|1|2025-05-08|15/03/2025|0.68|0.7|9400000000|9420000000|69.120002746582|1
2025-05-25 16:59:16|00887|13090|||||||49|2025-07-31|15/06/2025||2.98||2670000000|97.73999786377|1|2025-04-30|15/03/2025|1.92|2.06|2310000000|2420000000|88.23999786377|1
2025-05-25 16:59:23|00888|1058014|||||||34|2025-08-07|15/06/2025||0.0895||652260000|16.819999694824|1|2025-05-08|15/03/2025|-0.06|0.05|628980000|667180000|18.409999847412|1
2025-05-25 16:59:28|00889|20214|||||||48|2025-07-31|15/06/2025||5.58||5640000000|199.61000061035|1|2025-05-01|15/03/2025|5.66|5.44|5260000000|5360000000|187.30999755859|1
2025-05-25 16:59:37|00890|20664|SF|9.57B|9570000000|93.13|922445|14.88|48|2025-07-23|15/06/2025||1.67||1310000000|93.129997253418|1|2025-04-23|15/03/2025|0.49|1.74|1260000000|1300000000|86.080001831055|1
2025-05-25 16:59:45|00891|16937|||||||48|2025-07-22|15/06/2025||1.9||498260000|105.55000305176|1|2025-04-14|15/03/2025|1.9|1.79|475370000|481870000|90.040000915527|1
2025-05-25 16:59:55|00892|16499|LFUS|5.08B|5080000000|205.4|273983|-21.02|48|2025-08-05|15/06/2025||2.29||574130000|205.39999389648|1|2025-04-29|15/03/2025|2.19|2.11|554000000|540970000|179.03999328613|1
2025-05-25 17:00:01|00893|39216|||||||37|2022-10-24|15/09/2022||-0.0039||241180000|65.419998168945|1|2022-07-26|15/06/2022|0.03|0.0456|245660000|233280000|65.199996948242|1
2025-05-25 17:00:11|00894|29656|HTA|423.83M|423830000|29.2|64618076|19.82|39|2025-04-29|15/03/2025|0.03||30080000||||2025-02-18|15/12/2024|0.04||29300000|||
2025-05-25 17:00:19|00895|20191|HII|8.82B|8820000000|224.74|759006|-12.28|48|2025-07-31|15/06/2025||3.26||2930000000|224.74000549316|1|2025-05-01|15/03/2025|3.79|2.84|2700000000|2800000000|230.33999633789|1
2025-05-25 17:00:29|00896|15649|CASY|16.55B|16550000000|445.73|385992|29.9|48|2025-09-15|15/07/2025||5.03||4540000000|445.73001098633|1|2025-06-09|15/04/2025||2.03||3950000000|445.73001098633|1
2025-05-25 17:00:41|00897|20479|CFR|8.13B|8130000000.000001|126.4|478963|23.55|48|2025-07-24|15/06/2025||2.29||551640000|126.40000152588|1|2025-05-01|15/03/2025|2.3|2.15|560410000|538790000|116.4700012207|1
2025-05-25 17:00:50|00898|41215|VOYA|6.33B|6330000000|65.74|1063510|-11.27|48|2025-08-05|15/06/2025||2.04||1950000000|65.73999786377|1|2025-05-06|15/03/2025|2|1.63|1970000000|1940000000|60.639999389648|1
2025-05-25 17:00:53|00899|1167588|||||||22|2025-06-25|15/05/2025||2.78||2380000000|55.709999084473|1|2025-03-26|15/02/2025|2.79|2.61|2370000000|2370000000|45.180000305176|1
2025-05-25 17:01:02|00900|48377|BRX|7.54B|7540000000|24.64|2369913|13.29|47|2025-07-29|15/06/2025||0.2162||331770000|24.639999389648|1|2025-04-28|15/03/2025|0.23|0.23|337510000|332090000|25.780000686646|1
2025-05-25 17:01:08|00901|20383|||||||48|2025-07-31|15/06/2025||0.4324||204080000|19.530000686646|1|2025-05-09|15/03/2025|0.45|0.45|325470000|493000000|19.040000915527|1
2025-05-25 17:01:21|00902|39242|ORI|9.13B|9130000000|37.44|1278898|25.84|48|2025-07-24|15/06/2025||0.8067||2180000000|37.439998626709|1|2025-04-24|15/03/2025|0.81|0.76|2060000000|2030000000|37.970001220703|1
2025-05-25 17:01:31|00903|8185|X|11.78B|11780000000|52.01|6863886|44.83|45|2025-07-24|15/06/2025||0.5383||4140000000|52.009998321533|1|2025-05-01|15/03/2025|-0.39|-0.41|3730000000|3600000000|43.709999084473|1
2025-05-25 17:01:41|00904|20459|||||||48|2025-07-23|15/06/2025||1.41||315440000|69.790000915527|1|2025-04-23|15/03/2025|1.37|1.35|306680000|307930000|67.160003662109|1
2025-05-25 17:01:47|00905|13992|||||||48|2025-07-30|15/06/2025||1.58||202060000|180.58999633789|1|2025-05-07|15/03/2025|1.72|1.38|193400000|146310000|184.5299987793|1
2025-05-25 17:01:52|00906|958233|||||||40|2025-08-13|15/06/2025||0.7345||456600000|75.769996643066|1|2025-05-06|15/03/2025|0.57|0.5|425200000|418150000|63.169998168945|1
2025-05-25 17:01:57|00907|1152333|||||||29|2025-07-30|15/06/2025||0.2308||637480000|16.719999313354|1|2025-05-01|15/03/2025|0.24|0.21|616900000|609500000|16.079999923706|1
2025-05-25 17:02:04|00908|39180|OGE|8.91B|8910000000|44.24|1350092|24.1|48|2025-08-06|15/06/2025||0.5737||719970000|44.240001678467|1|2025-04-30|15/03/2025|0.35|0.19|747700000|690730000|45.709999084473|1
2025-05-25 17:02:13|00909|29707|||||||48|2025-07-30|15/06/2025||1.74||1230000000|65.76000213623|1|2025-05-07|15/03/2025|1.66|1.59|1200000000|1220000000|58.020000457764|1
2025-05-25 17:02:23|00910|39186|||||||48|2025-08-05|15/06/2025||-0.0985||1520000000|11.390000343323|1|2025-05-01|15/03/2025|-0.11|-0.1|1410000000|1500000000|13.310000419617|1
2025-05-25 17:02:31|00911|17148|||||||48|2025-07-16|15/06/2025||1.14||544700000|83.919998168945|1|2025-04-23|15/03/2025|1.17|1.15|551340000|556760000|71.900001525879|1
2025-05-25 17:02:39|00912|17585|WWD|12.53B|12530000000|210.61|518018|14.11|48|2025-08-04|15/06/2025||1.62||882260000|210.61000061035|1|2025-04-28|15/03/2025|1.69|1.45|884000000|838830000|181.86999511719|1
2025-05-25 17:02:46|00913|17440|UHAL|10.91B|10910000000|61.99|86702|-3.47|48|2025-07-30|15/06/2025||0.83|||61.990001678467|1|2025-05-28|15/03/2025||-0.2167||1140000000|61.990001678467|1
2025-05-25 17:02:54|00914|39245|OHI|10.87B|10870000000|36.2|2614630|15.03|48|2025-08-04|15/06/2025||0.4426||238770000|36.200000762939|1|2025-05-01|15/03/2025|0.33|0.44|276800000|236820000|39.049999237061|1
2025-05-25 17:03:00|00915|20749|||||||48|2025-07-24|15/06/2025||3.75||611660000|214.36999511719|1|2025-05-20|15/03/2025|2.08|2.58|470200000|487580000|241.94999694824|1
2025-05-25 17:03:06|00916|20565|||||||48|2025-08-06|15/06/2025||6.65||2290000000|461.61999511719|1|2025-04-23|15/03/2025|6.23|5.6|2200000000|2130000000|422.70999145508|1
2025-05-25 17:03:11|00917|39324|||||||48|2025-07-23|15/06/2025||2.53||790780000|102.5|1|2025-04-23|15/03/2025|2.56|2.19|757660000|765380000|89.480003356934|1
2025-05-25 17:03:17|00918|39240|||||||48|2025-08-12|15/06/2025||2.8||1890000000|136.69000244141|1|2025-05-06|15/03/2025|2.97|2.41|1810000000|1850000000|133.63000488281|1
2025-05-25 17:03:27|00919|21040|PRI|8.76B|8760000000|266.57|182347|17.15|48|2025-08-06|15/06/2025||5.23||788620000|266.57000732422|1|2025-05-07|15/03/2025|5.02|4.8|804840000|785940000|263.61999511719|1
2025-05-25 17:03:35|00920|29665|||||||48|2025-07-31|15/06/2025||1.66||1970000000|108.01000213623|1|2025-05-08|15/03/2025|1.41|1.19|1950000000|1990000000|111.16000366211|1
2025-05-25 17:03:40|00921|989528|||||||36|2025-07-30|15/06/2025||0.4549||437530000|33.959999084473|1|2025-05-08|15/03/2025|0.34|0.36|403200000|403110000|34.569999694824|1
2025-05-25 17:03:47|00922|39177|||||||48|2025-08-05|15/06/2025||-0.0508||246610000|13.989999771118|1|2025-05-06|15/03/2025|0.24|-0.03|251540000|246310000|14.140000343323|1
2025-05-25 17:03:54|00923|1075387|NVT|10.74B|10740000000|65.23|2368995|-23.65|35|2025-07-31|15/06/2025||0.7775||896120000|65.230003356934|1|2025-05-02|15/03/2025|0.67|0.67|809000000|790790000|56.389999389648|1
2025-05-25 17:04:02|00924|48391|OMF|5.97B|5970000000|50.19|1262039|3.81|47|2025-07-23|15/06/2025||1.22||1210000000|50.189998626709|1|2025-04-29|15/03/2025|1.72|1.55|1180000000|1160000000|49.150001525879|1
2025-05-25 17:04:08|00925|16321|||||||48|2025-07-22|15/06/2025||1.81||1360000000|206.61000061035|1|2025-04-15|15/03/2025|1.88|1.87|1430000000|1380000000|172.99000549316|1
2025-05-25 17:04:18|00926|16855|||||||48|2025-07-17|15/06/2025||1.51||422380000|44.439998626709|1|2025-04-16|15/03/2025|1.47|1.41|409230000|403200000|39.240001678467|1
2025-05-25 17:04:26|00927|20882|MDU|3.49B|3490000000|17.06|1697420|22.16|49|2025-07-31|15/06/2025||0.11||318580000|17.059999465942|1|2025-05-08|15/03/2025|0.4|0.4|674800000|654550000|17.610000610352|1
2025-05-25 17:04:35|00928|20726|SON|4.51B|4510000000|45.69|885085|-24.62|48|2025-07-17|15/06/2025||1.48||1920000000|45.689998626709|1|2025-04-29|15/03/2025|1.38|1.42|1710000000|2020000000|46.450000762939|1
2025-05-25 17:04:43|00929|39133|||||||48|2025-07-31|15/06/2025||0.7196||555310000|31.559999465942|1|2025-05-08|15/03/2025|0.81|0.74|558830000|558900000|34.240001678467|1
2025-05-25 17:04:54|00930|20572|CUZ|4.53B|4530000000|27|1489166|17.85|48|2025-07-24|15/06/2025||0.1129||238630000|27|1|2025-05-01|15/03/2025|0.12|0.16|250330000|230510000|27.540000915527|1
2025-05-25 17:04:59|00931|16700|||||||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
2025-05-25 17:05:08|00932|20632|EVR|9.27B|9270000000|226.1|825318|10.61|48|2025-07-23|15/06/2025||1.47||655990000|||2025-04-30|15/03/2025|3.49|2.35|694800000|700430000||
2025-05-25 17:05:16|00933|39244|FLG|4.91B|4910000000|11.82|6158512|18.32|48|2025-07-23|15/06/2025||-0.129||522130000|11.819999694824|1|2025-04-25|15/03/2025|-0.23|-0.28|490000000|510440000|11.270000457764|1
2025-05-25 17:05:24|00934|41242|SRC|5.99B|5990000000|42.32|2902213|0.02|43|2024-04-30|15/03/2024||0.328||186980000|||2024-02-22|15/12/2023||0.3264||186210000||
2025-05-25 17:05:31|00935|39293|||||||48|2025-07-22|15/06/2025||0.6797||4350000000|42.069999694824|1|2025-04-17|15/03/2025|0.44|0.55|4090000000|3980000000|49.509998321533|1
2025-05-25 17:05:37|00936|20812|||||||48|2025-08-12|15/06/2025||0.7133||305230000|74.669998168945|1|2025-05-01|15/03/2025|1.34|1.27|370000000|376380000|76.790000915527|1
2025-05-25 17:05:43|00937|16859|||||||43|2025-03-03|15/12/2024|0.28|0.14|251470000|198700000|7.539999961853|1|2024-01-18|15/12/2023||-0.34||200170000|7.539999961853|1
2025-05-25 17:05:48|00938|8089|||||||48|2025-07-23|15/06/2025||0.521||405230000|33.580001831055|1|2025-04-24|15/03/2025|1.4|1.15|581010000|546680000|27.14999961853|1
2025-05-25 17:06:01|00939|101886|ESI|5.19B|5190000000|21.4|3684110|-12.11|44|2025-07-23|15/06/2025||0.33||587520000|||2025-04-23|15/03/2025|0.34|0.33|594000000|574200000||
2025-05-25 17:06:12|00940|15321|ACHC|2.08B|2080000000|22.53|2772716|-64.56|48|2025-08-05|15/06/2025||0.7073||838930000|22.530000686646|1|2025-05-12|15/03/2025|0.4|0.39|770500000|777250000|23.840000152588|1
2025-05-25 17:06:18|00941|7865|||||||48|2025-07-17|15/06/2025||4.53||6750000000|182.21000671387|1|2025-04-25|15/03/2025|4.45|4.27|6690000000|6510000000|173.36000061035|1
2025-05-25 17:06:24|00942|1162794|ACI|12.72B|12720000000|22.1|6786351|8.49|26|2025-07-29|15/05/2025||0.5484||24680000000|22.10000038147|1|2025-04-15|15/02/2025|0.46|0.41|18800000000|18630000000|21.569999694824|1
2025-05-25 17:06:33|00943|21174|||||||48|2025-07-31|15/06/2025||1.43||3400000000|152.44999694824|1|2025-05-01|15/03/2025|0.51|0.34|2850000000|2710000000|127.31999969482|1
2025-05-25 17:06:43|00944|7860|ASH|2.25B|2250000000|49.3|735170|-50.53|48|2025-07-29|15/06/2025||1.3||485000000|49.299999237061|1|2025-04-30|15/03/2025|0.99|1.14|479000000|513000000|53.479999542236|1
2025-05-25 17:06:51|00945|29718|VMI|6.27B|6270000000|312.46|162965|23.6|48|2025-07-16|15/06/2025||4.68||1020000000|312.45999145508|1|2025-04-22|15/03/2025|4.32|4.35|969310000|976040000|269.5299987793|1
2025-05-25 17:06:58|00946|24313|||||||48|2025-07-17|15/06/2025||1.44||717920000|51.240001678467|1|2025-04-24|15/03/2025|1.3|1.38|704800000|707120000|47.159999847412|1
2025-05-25 17:07:06|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
2025-05-25 17:07:11|00948|20590|||||||48|2025-07-31|15/06/2025||1.52||585980000|||2025-04-30|15/03/2025|2.39|2.15|729950000|768230000||
2025-05-25 17:07:18|00949|20743|||||||48|2025-07-30|15/06/2025||3.07||850730000|428.45001220703|1|2025-05-07|15/03/2025|2.82|2.43|806000000|764190000|363.29000854492|1
2025-05-25 17:07:30|00950|39290|RYN|3.69B|3690000000|23.31|1151921|-19.79|48|2025-07-30|15/06/2025||0.0667||116890000|23.309999465942|1|2025-04-30|15/03/2025|-0.02|0.07|82900000|152600000|24.520000457764|1
2025-05-25 17:07:39|00951|8319|||||||49|2025-07-30|15/06/2025||0.7298||306240000|25.989999771118|1|2025-04-30|15/03/2025|0.75|0.69|306230000|306520000|24.680000305176|1
2025-05-25 17:07:47|00952|20853|||||||48|2025-07-30|15/06/2025||2.38||1590000000|226.50999450684|1|2025-04-30|15/03/2025|1.09|1.07|1430000000|1450000000|214.08999633789|1
2025-05-25 17:07:56|00953|21120|IDA|6.24B|6240000000|115.57|429064|20.88|48|2025-07-31|15/06/2025||1.67||463740000|115.56999969482|1|2025-05-01|15/03/2025|1.1|1.06|448940000|440710000|118.08999633789|1
2025-05-25 17:08:01|00954|48373|||||||46|2025-09-04|15/07/2025||2.22||1870000000|||2025-06-02|15/04/2025||2.16||1880000000||
2025-05-25 17:08:09|00955|20976|||||||48|2025-07-31|15/06/2025||1.57||717420000|56.869998931885|1|2025-05-05|15/03/2025|1.51|0.89|738300000|713850000|48.169998168945|1
2025-05-25 17:08:19|00956|1130931|FSLY|1.04B|1040000000|7.19|2887396|-15.21|30|2025-07-30|15/06/2025||-0.0481||144620000|7.1900000572205|1|2025-05-07|15/03/2025|-0.05|-0.06|144500000|138000000|5.8299999237061|1
2025-05-25 17:08:25|00957|17579|||||||48|2025-07-16|15/06/2025||2.6||659510000|118.20999908447|1|2025-04-21|15/03/2025|2.69|2.48|643110000|643190000|102.51000213623|1
2025-05-25 17:08:34|00958|21119|||||||48|2025-07-28|15/06/2025||0.483||483510000|51.400001525879|1|2025-04-21|15/03/2025|0.37|0.43|456500000|480530000|52.099998474121|1
2025-05-25 17:08:43|00959|21155|||||||49|2025-07-29|15/06/2025||1.32||570990000|170.07000732422|1|2025-04-28|15/03/2025|1.39|1.27|557600000|564000000|148.75999450684|1
2025-05-25 17:08:50|00960|41323|||||||48|2025-08-19|15/06/2025||0.3447||246810000|23.059999465942|1|2025-05-06|15/03/2025|0.46|0.3|261400000|240450000|20.510000228882|1
2025-05-25 17:08:57|00961|16070|FCNCA|24.02B|24020000000|1822.27|95353|2.3|45|2025-08-05|15/06/2025||39.47||2190000000|1822.2700195312|1|2025-04-24|15/03/2025|37.79|38.3|2300000000|2190000000|1772.0400390625|1
2025-05-25 17:09:05|00962|39282|||||||37|2025-05-01|15/03/2025|-0.03||6370000000||36.389999389648|1|2025-02-20|15/12/2024|-1.14||6500000000||36.389999389648|1
2025-05-25 17:09:12|00963|103913|||||||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
2025-05-25 17:09:20|00964|39288|FLO|3.48B|3480000000|16.48|2359886|-29.66|48|2025-08-07|15/06/2025||0.3136||1290000000|16.479999542236|1|2025-05-16|15/03/2025|0.35|0.38|1550000000|1600000000|17.069999694824|1
2025-05-25 17:09:26|00965|954872|||||||34|2023-11-07|15/09/2023||0.7964||2930000000|36.139999389648|1|2023-07-31|15/06/2023|0.55|0.7199|2570000000|2770000000|35.970001220703|1
2025-05-25 17:09:32|00966|41225|||||||44|2025-07-30|15/06/2025||0.5202||1210000000|11.130000114441|1|2025-04-25|15/03/2025|0.52|0.47|768380000|1240000000|10.39999961853|1
2025-05-25 17:09:39|00967|17447|||||||40|2025-02-25|15/12/2024|0.68|0.79|676580000|578850000|17.659999847412|1|2023-04-19|15/03/2023||0.2105||479380000|17.659999847412|1
2025-05-25 17:09:47|00968|21140|||||||47|2025-08-06|15/05/2025||2.76||14350000000|||2025-03-27|15/02/2025|2.8|2.91|14530000000|14790000000||
2025-05-25 17:09:53|00969|13943|||||||49|2025-07-24|15/06/2025||0.3472||668300000|43|1|2025-04-25|15/03/2025|0.56|0.6|648000000|707150000|39.869998931885|1
2025-05-25 17:09:59|00970|6403|||||||48|2025-08-05|15/06/2025||-0.3245||2280000000|4.9299998283386|1|2025-04-29|15/03/2025|-0.59|-0.61|2140000000|2160000000|4.0700001716614|1
2025-05-25 17:10:05|00971|20819|||||||48|2025-07-24|15/06/2025||1.9||916260000|166.75|1|2025-04-24|15/03/2025|2.29|1.8|898280000|906930000|168.50999450684|1
2025-05-25 17:10:13|00972|39265|||||||48|2025-07-29|15/06/2025||0.1633||201590000|28.729999542236|1|2025-04-29|15/03/2025|0.91|0.22|200380000|202950000|28.409999847412|1
2025-05-25 17:10:21|00973|17009|||||||48|2025-07-31|15/06/2025||-0.0056||609930000|29.739999771118|1|2025-05-07|15/03/2025|0.74|0.61|693000000|694430000|25.940000534058|1
2025-05-25 17:10:28|00974|16317|||||||48|2025-07-23|15/06/2025||0.4502||397190000|12.300000190735|1|2025-05-05|15/03/2025|0.41|0.56|382700000|411650000|16.85000038147|1
2025-05-25 17:10:36|00975|16329|||||||48|2025-08-11|15/06/2025||1.5||540100000|128.99000549316|1|2025-05-08|15/03/2025|1.72|1.27|604700000|567080000|134.5|1
2025-05-25 17:10:44|00976|994770|PK|2.03B|2029999999.9999998|10.17|4773412|-36.64|36|2025-07-30|15/06/2025||0.1904||674130000|10.170000076294|1|2025-05-05|15/03/2025|-0.29|0.08|630000000|614120000|10.260000228882|1
2025-05-25 17:10:50|00977|9254|||||||48|2025-07-25|15/06/2025||0.3287||560540000|31.389999389648|1|2025-04-25|15/03/2025|0.66|0.62|630000000|624860000|38.229999542236|1
2025-05-25 17:10:57|00978|13973|CRUS|5.15B|5150000000|99.89|668969|-12.73|47|2025-07-30|15/06/2025||0.8194||340060000|99.889999389648|1|2025-05-06|15/03/2025|1.67|1.18|424500000|360610000|98.48999786377|1
2025-05-25 17:11:04|00979|1174995|||||||21|2025-08-05|15/06/2025||1.05||289670000|104.06999969482|1|2025-04-30|15/03/2025|1.06|1.08|288810000|285910000|98.529998779297|1
2025-05-25 17:11:10|00980|39303|||||||48|2025-07-30|15/06/2025||1.39||1150000000|68.459999084473|1|2025-04-30|15/03/2025|1.4|1.46|1140000000|1130000000|65.269996643066|1
2025-05-25 17:11:25|00981|8087|R|6.17B|6170000000|149.28|402134|22.76|49|2025-07-24|15/06/2025||3.12||3170000000|149.2799987793|1|2025-04-23|15/03/2025|2.46|2.47|3130000000|3190000000|137.97999572754|1
2025-05-25 17:11:34|00982|29682|THG|6.06B|6060000000|168.59|259075|27.34|48|2025-07-30|15/06/2025||2.98||1610000000|168.58999633789|1|2025-04-30|15/03/2025|3.87|3.48|1510000000|1550000000|165.99000549316|1
2025-05-25 17:11:39|00983|958239|||||||42|2025-08-28|15/07/2025||0.9196||654830000|110.87999725342|1|2025-06-03|15/04/2025||0.7083||565070000|110.87999725342|1
2025-05-25 17:11:48|00984|976454|LM0E|6.60B|6600000000|21|420|0|32|2024-08-09|15/06/2024|1.13|0.84|4340000000|2341000000|21.239999771118|1|2023-11-03|15/09/2023||0.8975||2290000000|25.639999389648|1
2025-05-25 17:11:57|00985|20204|HE|1.83B|1830000000|10.61|2316121|-0.19|49|2025-08-11|15/06/2025||0.2395|||10.609999656677|1|2025-05-09|15/03/2025|0.23|0.2277|744070000||10.420000076294|1
2025-05-25 17:12:06|00986|20344|||||||49|2025-08-08|15/06/2025||1.52||754100000|58.110000610352|1|2025-05-08|15/03/2025|0.68|1.44|675700000|698910000|61.880001068115|1
2025-05-25 17:12:11|00987|20291|||||||48|2025-08-05|15/06/2025||-0.4167||203600000|1.8799999952316|1|2025-05-07|15/03/2025|-0.53|-0.45|198500000|202310000|2.2300000190735|1
2025-05-25 17:12:22|00988|39259|||||||48|2025-08-05|15/06/2025||2.96||1640000000|100.62000274658|1|2025-04-30|15/03/2025|3.17|2.69|1520000000|1670000000|96.809997558594|1
2025-05-25 17:12:30|00989|20870|||||||48|2025-08-12|15/06/2025||0.6961||1740000000|127.34999847412|1|2025-05-01|15/03/2025|0.46|0.36|1670000000|1710000000|112.68000030518|1
2025-05-25 17:12:37|00990|943142|LBRDA|13.78B|13780000000|95.34|162546|84.77|42|2025-08-01|15/06/2025||1.46||250300000|95.339996337891|1|2025-05-07|15/03/2025|1.87|1.2|266000000|249500000|92.290000915527|1
2025-05-25 17:12:46|00991|21229|||||||48|2025-07-16|15/06/2025||0.3385||424650000|13.840000152588|1|2025-04-16|15/03/2025|0.32|0.3|411610000|410220000|12.310000419617|1
2025-05-25 17:12:54|00992|20262|EPR|4.01B|4010000000|52.76|796858|29.89|48|2025-07-30|15/06/2025||0.6938||145330000|52.759998321533|1|2025-05-07|15/03/2025|0.78|0.61|175030000|142400000|50.189998626709|1
2025-05-25 17:13:00|00993|6489|||||||49|2025-08-01|15/06/2025||0.1349||2400000000|3.9900000095367|1|2025-05-07|15/03/2025|-0.25|0.1024|2110000000|2310000000|12|1
2025-05-25 17:13:07|00994|21188|AVT|4.17B|4170000000|49.72|1012351|-9.52|48|2025-08-07|15/06/2025||0.756||5360000000|||2025-04-30|15/03/2025|0.84|0.72|5310000000|5260000000||
2025-05-25 17:13:12|00995|1178602|KD|9.04B|9040000000|38.87|2331895|42.07|19|2025-07-30|15/06/2025||0.4574||3830000000|38.869998931885|1|2025-05-07|15/03/2025|0.52|0.57|3800000000|3770000000|33.270000457764|1
2025-05-25 17:13:26|00996|20267|MSM|4.38B|4380000000|78.68|569524|-10.95|48|2025-07-09|15/05/2025||1.03||969890000|78.680000305176|1|2025-04-03|15/02/2025|0.72|0.68|891700000|900820000|79.279998779297|1
2025-05-25 17:13:32|00997|17517|VSAT|1.18B|1180000000|9.15|2655935|-42.94|48|2025-08-06|15/06/2025||-0.5229||1130000000|9.1499996185303|1|2025-05-20|15/03/2025|-0.02|-0.59|1150000000|1130000000|10.710000038147|1
2025-05-25 17:13:39|00998|39272|||||||48|2025-08-06|15/06/2025||1.54||200370000|84.440002441406|1|2025-05-08|15/03/2025|3.18|3.15|345000000|290000000|87.650001525879|1
2025-05-25 17:13:45|00999|20757|||||||48|2025-08-12|15/06/2025||1.04||301560000|66.639999389648|1|2025-05-07|15/03/2025|0.21||199330000|211240000|68.599998474121|1
2025-05-25 17:13:54|01000|21125|KMPR|3.96B|3960000000|61.93|510433|5.92|47|2025-08-11|15/06/2025||1.52||1240000000|61.930000305176|1|2025-05-07|15/03/2025|1.65|1.49|1190000000|1220000000|61.590000152588|1
2025-05-25 17:14:01|01001|21168|||||||49|2025-07-24|15/06/2025||1.65||852500000|107.38999938965|1|2025-05-01|15/03/2025|1.33|1.3|785660000|822360000|96.370002746582|1
2025-05-25 17:14:10|01002|1025079|JBGS|1.2B|1200000000|16.47|1324279|17.81|34|2025-08-05|15/06/2025||-0.49||124110000|16.469999313354|1|2025-04-29|15/03/2025|-0.56||120690000|115540000|14.680000305176|1
2025-05-25 17:14:17|01003|986077|FHB|2.94B|2940000000|23.42|883225|13.86|36|2025-07-25|15/06/2025||0.4911||214770000|23.420000076294|1|2025-04-23|15/03/2025|0.47|0.4556|211000000|210290000|23.290000915527|1
2025-05-25 17:14:27|01004|20516|AM|8.94B|8940000000|18.65|3612366|29.33|43|2025-07-23|15/06/2025||0.2416||291470000|||2025-04-30|15/03/2025|0.25|0.23|291130000|283670000||
2025-05-25 17:14:39|01005|15591|BOKF|5.97B|5970000000|92.9|191040|0.92|48|2025-07-23|15/06/2025||2||520960000|92.900001525879|1|2025-04-21|15/03/2025|1.86|1.98|500370000|520040000|91.169998168945|1
2025-05-25 17:14:44|01006|13979|||||||48|2025-09-02|15/06/2025||0.0892||388640000|||2025-05-07|15/03/2025|0.07|0.1338|390350000|416210000||
2025-05-25 17:14:53|01007|16532|LOPE|5.43B|5430000000|194.17|226161|33.49|48|2025-07-31|15/06/2025||1.38||240890000|194.16999816895|1|2025-05-06|15/03/2025|2.57|2.49|289310000|287180000|186.08000183105|1
2025-05-25 17:15:00|01008|29742|||||||48|2025-08-11|15/06/2025||18.50|||1783.0899658203|1|2025-05-07|15/03/2025|13.19|2|577800000||1779.4000244141|1
2025-05-25 17:15:12|01009|20376|PAG|10.73B|10730000000|162.17|259478|6.21|48|2025-07-23|15/06/2025||3.63||7980000000|162.16999816895|1|2025-04-30|15/03/2025|3.39|3.23|7600000000|7710000000|157.58999633789|1
2025-05-25 17:15:22|01010|17188|||||||48|2025-07-23|15/06/2025||1.03||1540000000|54.450000762939|1|2025-04-30|15/03/2025|0.69|0.79|1470000000|1470000000|52.450000762939|1
2025-05-25 17:15:28|01011|20732|||||||48|2025-07-28|15/06/2025||1.03||173420000|66.889999389648|1|2025-04-21|15/03/2025|0.97|0.89|169870000|168780000|65.01000213623|1
2025-05-25 17:15:31|01012|1169118|||||||22|2025-08-12|15/06/2025||0.0835||104550000|||2025-05-06|15/03/2025|0.03|0.04|80360000|74760000||
2025-05-25 17:15:38|01013|1163041|DNB|4.01B|4010000000|8.99|14711957|-10.37|26|2025-07-31|15/06/2025||0.2342||596630000|8.9899997711182|1|2025-05-01|15/03/2025|0.21|0.2|579800000|577710000|8.9700002670288|1
2025-05-25 17:15:45|01014|16663|||||||48|2025-08-05|15/06/2025||0.2211||244480000|47.200000762939|1|2025-05-06|15/03/2025|0.06|0.1|211360000|205880000|51.159999847412|1
2025-05-25 17:15:54|01015|962325|AGR|13.94B|13940000000|36.02|709582|-0.47|38|2025-04-29|15/03/2025||0.93||2780000000|36.020000457764|1|2025-02-25|15/12/2024|0.53|0.55|2080000000|2340000000|36.020000457764|1
2025-05-25 17:16:02|01016|1163535|CHPT|334M|334000000|0.724|16686186|-59.33|24|2025-08-27|15/07/2025||-0.1186||108750000|0.72350001335144|1|2025-06-04|15/04/2025||-0.1267||100610000|0.72350001335144|1
2025-05-25 17:16:07|01017|949627|||||||42|2025-07-24|15/06/2025||1.2||476840000|40.75|1|2025-04-23|15/03/2025|1.3|1.06|837900000|444360000|38.590000152588|1
2025-05-25 17:16:12|01018|49803|||||||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
2025-05-25 17:16:19|01019|16739|NKTR|121.73M|121730000|0.6541|2073511|-60.12|48|2025-08-07|15/06/2025||-0.1988||15460000|0.65410000085831|1|2025-05-08|15/03/2025|-0.24|-0.16|10500000|16310000|0.6055999994278|1
2025-05-25 17:16:25|01020|20918|||||||48|2025-08-06|15/06/2025||3.35||847570000|106.4700012207|1|2025-05-07|15/03/2025|4.28|3.94|899180000|890300000|96.129997253418|1
2025-05-25 17:16:29|01021|1137413|||||||30|2025-08-12|15/06/2025||0.2202||1200000000|13.289999961853|1|2025-05-06|15/03/2025|0.13|0.07|1130000000|1120000000|16.299999237061|1
2025-05-25 17:16:37|01022|21003|||||||48|2025-07-23|15/06/2025|||||||2025-04-23|15/03/2025|13.26||700950|||
2025-05-25 17:16:43|01023|940842|||||||44|2025-08-05|15/06/2025||-0.9524||16950000|6.5300002098083|1|2025-04-29|15/03/2025|-1.01|-0.99|14060000|14140000|7.7699999809265|1
2025-05-25 17:16:47|01024|1172260|||||||21|2025-08-19|15/06/2025||0.4763||424350000|12.020000457764|1|2025-05-13|15/03/2025|0.34|0.47|401000000|404320000|16.25|1
2025-05-25 17:16:52|01025|1168847|DRVN|2.83B|2830000000|17.22|786277|54.44|24|2025-07-23|15/06/2025||0.328||539430000|17.219999313354|1|2025-05-06|15/03/2025|0.27|0.24|516200000|500760000|17.329999923706|1
2025-05-25 17:16:56|01026|1156576|||||||28|2025-08-06|15/06/2025||0.41||918340000|||2025-04-30|15/03/2025|0.23|0.23|818000000|821650000||
2025-05-25 17:17:02|01027|1061418|GTES|5.38B|5380000000|20.94|2764419|18.44|33|2025-08-01|15/06/2025||0.3742||866980000|20.940000534058|1|2025-04-30|15/03/2025|0.36|0.33|847600000|822930000|17.979999542236|1
2025-05-25 17:17:08|01028|21032|||||||47|2025-06-24|15/05/2025||1.97||8240000000|100.80999755859|1|2025-03-20|15/02/2025|1.96|1.76|7630000000|7410000000|114.33000183105|1
2025-05-25 17:17:14|01029|32367|||||||44|2025-07-31|15/06/2025||0.1991||1270000000|8.2200002670288|1|2025-04-24|15/03/2025|0.21|0.19|1270000000|1250000000|7.9099998474121|1
2025-05-25 17:17:22|01030|16514|||||||43|2025-03-28|15/12/2024|-1|0.46|1170000000|1359000000|81.099998474121|1|2023-11-09|15/09/2023||0.3046||880250000|58.169998168945|1
2025-05-25 17:17:27|01031|1006167|||||||35|2025-07-24|15/06/2025||0.2119||1440000000|23.25|1|2025-05-01|15/03/2025|0.16|0.16|1400000000|1420000000|21.489999771118|1
2025-05-25 17:17:32|01032|20700|||||||48|2025-08-05|15/06/2025||-0.1||1400000000|59.770000457764|1|2025-05-06|15/03/2025|0.33|-4|1390000000|1380000000|58.580001831055|1
2025-05-25 17:17:38|01033|20805|||||||48|2025-08-04|15/06/2025||1.05||2760000000|47|1|2025-05-05|15/03/2025|1.03|1.29|3630000000|2680000000|48.369998931885|1
2025-05-25 17:17:44|01034|1177768|SLVM|2.21B|2210000000|54.19|413230|-24.88|18|2025-08-07|15/06/2025||0.8067||839600000|||2025-05-09|15/03/2025|0.68|1.03|821000000|831930000||
2025-05-25 17:17:50|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
2025-05-25 17:17:53|01036|1171379|||||||21|2025-08-05|15/06/2025||0.2223||290490000|13.609999656677|1|2025-05-01|15/03/2025|0.1|0.08|228800000|215580000|13.329999923706|1
2025-05-25 17:18:06|01037|17336|TFSL|3.67B|3670000000|13.16|356785|1.74|48|2025-07-24|15/06/2025||0.07||77360000|13.159999847412|1|2025-04-30|15/03/2025|0.07|0.07|79120000|75800000|13.10000038147|1
2025-05-25 17:18:11|01038|24426|||||||46|2025-04-28|15/03/2025|32.95||2320000000||2578.0300292969|1|2025-02-18|15/12/2024|158.59||2480000000||2927|1
2025-05-25 17:18:17|01039|1179477|||||||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
2025-05-25 17:18:24|01040|1175864|||||||21|2025-08-07|15/06/2025||0.0889||125910000|7.7199997901917|1|2025-05-08|15/03/2025|0.08|0.07|118200000|115750000|7.1399998664856|1
2025-05-25 17:18:31|01041|1166976|MSP|5.82B|5820000000|35.18|1341520|0|14|2022-11-28|15/09/2022||0.1483||184060000|35.180000305176|1|2022-08-10|15/06/2022||0.1417||176230000|35.180000305176|1
2025-05-25 17:18:37|01042|1096498|||||||32|2025-08-05|15/06/2025||0.2533||199900000|18.489999771118|1|2025-05-01|15/03/2025||0.26||200250000|18.489999771118|1
2025-05-25 17:18:42|01043|1163792|||||||36|2025-07-31|15/06/2025||0.3633||6860000000|22.700000762939|1|2025-05-08|15/03/2025|0.29|0.2709|7190000000|7110000000|22.879999160767|1
2025-05-25 17:18:48|01044|1168782|||||||20|2025-07-24|15/06/2025||0.0676||1330000000|||2025-04-24|15/03/2025|0.02|0.01|1270000000|1170000000||
2025-05-25 17:18:54|01045|6414|||||||48|2025-07-31|15/06/2025||3.93||1140000000|108.29000091553|1|2025-05-08|15/03/2025|3|2.48|937000000|907110000|100.76000213623|1
2025-05-25 17:19:02|01046|17404|||||||48|2025-07-30|15/06/2025||0.3674||1150000000|35.419998168945|1|2025-05-07|15/03/2025|0.33|0.3|1320000000|1040000000|30.569999694824|1
2025-05-25 17:19:12|01047|16544|LSCC|6.41B|6410000000|46.64|3094674|-39.09|48|2025-08-04|15/06/2025||0.2382||123670000|46.639999389648|1|2025-05-05|15/03/2025|0.22|0.22|120150000|120100000|51.889999389648|1
2025-05-25 17:19:18|01048|1166240|ASAN|4.11B|4110000000.0000005|17.47|3025823|20.9|25|2025-09-03|15/07/2025||0.0406||192270000|17.469999313354|1|2025-06-03|15/04/2025||0.0201||185500000|17.469999313354|1
2025-05-25 17:19:24|01049|978740|NTLA|948.82M|948820000|9.16|3505034|-63.12|36|2025-07-31|15/06/2025||-1.03||11990000|9.1599998474121|1|2025-05-08|15/03/2025|-1.1|-1.27|16630000|12790000|7.289999961853|1
2025-05-25 17:19:30|01050|17187|||||||48|2025-07-23|15/06/2025||0.032||188520000|121.43000030518|1|2025-05-13|15/03/2025|-0.08|-0.09|178000000|175700000|126.30999755859|1
2025-05-25 17:19:36|01051|17108|||||||48|2025-07-25|15/06/2025||2.46||830450000|264.32000732422|1|2025-04-25|15/03/2025|1.86|2.77|787600000|810040000|354.2200012207|1
2025-05-25 17:19:46|01052|20487|EGP|8.64B|8640000000|164.82|476969|2.69|48|2025-07-29|15/06/2025||1.18||174310000|164.82000732422|1|2025-04-23|15/03/2025|1.14|1.1|174450000|170380000|158.99000549316|1
2025-05-25 17:19:54|01053|41004|||||||45|2025-08-11|15/06/2025||0.07||121640000|4.3600001335144|1|2025-06-03|15/03/2025||0.0398||116210000|4.3600001335144|1
2025-05-25 17:20:00|01054|17159|||||||45|2025-08-12|15/06/2025||1.37||855150000|86.01000213623|1|2025-05-07|15/03/2025|0.94|1.11|774000000|806040000|93.870002746582|1
2025-05-25 17:20:09|01055|16806|OMCL|1.32B|1320000000|28.23|690555|-13.48|48|2025-08-05|15/06/2025||0.2622||275500000|28.229999542236|1|2025-05-06|15/03/2025|0.26|0.21|269670000|260180000|30.489999771118|1
2025-05-25 17:20:16|01056|960584|WSC|4.98B|4980000000|27.32|3461598|-30.43|34|2025-07-31|15/06/2025||0.355||587190000|27.319999694824|1|2025-05-01|15/03/2025|0.24|0.27|559550000|555570000|25.120000839233|1
2025-05-25 17:20:21|01057|1073227|||||||33|2025-08-05|15/06/2025||0.4109||215640000|143.21000671387|1|2025-05-05|15/03/2025|0.1|-0.2433|201320000|195200000|159.80999755859|1
2025-05-25 17:20:25|01058|1123145|||||||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
2025-05-25 17:20:34|01059|958242|RPD|1.47B|1470000000|22.96|973710|-39.61|40|2025-08-12|15/06/2025||0.4423||212100000|22.959999084473|1|2025-05-12|15/03/2025|0.43|0.34|210250000|208240000|25.139999389648|1
2025-05-25 17:20:40|01060|17300|||||||48|2025-07-31|15/06/2025||1||280120000|58.860000610352|1|2025-05-08|15/03/2025|0.9|0.86|266600000|265030000|58.229999542236|1
2025-05-25 17:20:50|01061|100233|VRNS|5.24B|5240000000|46.82|1412993|3.88|46|2025-08-04|15/06/2025||0.011||147790000|46.819999694824|1|2025-05-06|15/03/2025|0.0025|-0.0237|136420000|129920000|43.849998474121|1
2025-05-25 17:20:55|01062|992965|||||||36|2025-08-12|15/06/2025||0.5079||170890000|54.159999847412|1|2025-05-06|15/03/2025|0.49|0.38|166900000|167330000|47.150001525879|1
2025-05-25 17:21:01|01063|41307|||||||47|2025-07-31|15/06/2025||0.4288||349200000|24.030000686646|1|2025-05-08|15/03/2025|0.23|0.22|355030000|330100000|20.319999694824|1
2025-05-25 17:21:13|01064|986248|MEDP|8.48B|8480000000|294.89|502025|-24.49|36|2025-07-28|15/06/2025||3.03||537700000|294.89001464844|1|2025-04-21|15/03/2025|3.67|3.05|558600000|527740000|296.2799987793|1
2025-05-25 17:21:21|01065|40050|||||||48|2025-09-02|15/07/2025||0.0298||84640000|62.110000610352|1|2025-05-29|15/04/2025||0.0384||84010000|62.110000610352|1
2025-05-25 17:21:27|01066|15459|||||||47|2025-08-11|15/06/2025||-0.8156||53900000|15.130000114441|1|2025-05-12|15/03/2025|2.75|-0.45|542710000|127900000|13.029999732971|1
2025-05-25 17:21:35|01067|943118|WK|3.74B|3740000000|67.16|765691|-15.52|43|2025-07-31|15/06/2025||0.1965||208870000|67.160003662109|1|2025-05-01|15/03/2025|0.14|0.07|206000000|204190000|75.269996643066|1
2025-05-25 17:21:43|01068|958818|||||||40|2025-08-13|15/06/2025||1.45||16790000000|84.660003662109|1|2025-05-07|15/03/2025|0.79|0.89|15310000000|15350000000|81.080001831055|1
2025-05-25 17:21:50|01069|16945|POWI|2.81B|2810000000|49.86|596366|-35.41|48|2025-07-31|15/06/2025||0.358||114640000|49.860000610352|1|2025-05-12|15/03/2025|0.31|0.28|105500000|105440000|54.110000610352|1
2025-05-25 17:22:00|01070|17416|TXRH|12.6B|12600000000|189.99|1241634|12.59|48|2025-07-24|15/06/2025||1.9||1500000000|189.99000549316|1|2025-05-08|15/03/2025|1.7|1.8|1450000000|1450000000|171.25999450684|1
2025-05-25 17:22:08|01071|951001|||||||40|2025-07-30|15/06/2025||-0.4454||172050000|101.5|1|2025-05-01|15/03/2025|0.01|-0.49|149410000|156830000|89.5|1
2025-05-25 17:22:18|01072|16089|||||||46|2025-07-17|15/06/2025||0.4375||153630000|34.209999084473|1|2025-04-17|15/03/2025|0.43|0.39|149020000|149480000|32.759998321533|1
2025-05-25 17:22:24|01073|16219|||||||48|2025-08-12|15/06/2025||0.7333||237970000|120.12999725342|1|2025-05-06|15/03/2025|0.74|0.7|233000000|233950000|120.01000213623|1
2025-05-25 17:22:29|01074|1077002|||||||34|2025-08-14|15/07/2025||1.11||5500000000|116.48000335693|1|2025-05-22|15/04/2025|1.14|0.91|5030000000|5190000000|117.5|1
2025-05-25 17:22:36|01075|16045|EXPO|3.87B|3870000000|76.2|340856|-20.86|48|2025-07-24|15/06/2025||0.5414||135160000|76.199996948242|1|2025-05-01|15/03/2025|0.52|0.48|145510000|136930000|78.680000305176|1
2025-05-25 17:22:42|01076|16348|||||||40|2025-05-07|15/03/2025|-0.11||1500000000||227.08000183105|1|2025-02-05|15/12/2024|0.44|1.30|1430000000|1033000000|227.08000183105|1
2025-05-25 17:22:46|01077|1155835|||||||28|2025-08-05|15/06/2025||0.1492||111030000|21.319999694824|1|2025-05-08|15/03/2025|0.22|0.15|109300000|110140000|20.639999389648|1
2025-05-25 17:22:57|01078|17254|STAA|924.85M|924850000|18.68|1003023|-54.62|48|2025-08-06|15/06/2025||-0.564||40910000|18.680000305176|1|2025-05-07|15/03/2025|-1.1|-0.58|42600000|40330000|18.639999389648|1
2025-05-25 17:23:06|01079|16678|MSTR|103.02B|103020000000|369.51|18396425|119.31|48|2025-08-05|15/06/2025||-0.1214||113770000|369.51000976562|1|2025-05-01|15/03/2025|-16.53|-0.11|111100000|117080000|380.10998535156|1
2025-05-25 17:23:16|01080|1096240|||||||31|2025-08-01|15/06/2025||-0.518||95460000|28.260000228882|1|2025-05-05|15/03/2025|-0.66|-0.61|92790000|92040000|39.240001678467|1
2025-05-25 17:23:24|01081|16420|||||||48|2025-07-31|15/06/2025||1.22||336570000|30.89999961853|1|2025-05-08|15/03/2025|1.14|1.28|328600000|322540000|31.629999160767|1
2025-05-25 17:23:32|01082|15467|||||||48|2025-07-23|15/06/2025||1.08||993740000|53.549999237061|1|2025-04-23|15/03/2025|0.92|0.95|968300000|961340000|58.069999694824|1
2025-05-25 17:23:42|01083|1096129|UPWK|2.07B|2069999999.9999998|15.75|2120807|41.38|31|2025-07-24|15/06/2025||0.2695||187560000|15.75|1|2025-05-05|15/03/2025|0.34|0.2733|192710000|188720000|13.479999542236|1
2025-05-25 17:23:48|01084|17239|||||||48|2025-07-24|15/06/2025||0.9332||185880000|142.88999938965|1|2025-04-24|15/03/2025|0.86|0.85|181500000|179570000|132.52000427246|1
2025-05-25 17:23:57|01085|17203|SMTC|3.23B|3230000000|37.28|2488092|-7.38|48|2025-08-27|15/07/2025||0.39||255860000|37.279998779297|1|2025-05-27|15/04/2025||0.3667||250090000|37.279998779297|1
2025-05-25 17:24:06|01086|940768|HQY|8.58B|8580000000|99.01|1141229|24.9|44|2025-09-09|15/07/2025||0.8813||320840000|99.01000213623|1|2025-06-03|15/04/2025||0.818||322580000|99.01000213623|1
2025-05-25 17:24:16|01087|16256|HELE|602.02M|602020000|26.24|679981|-74.96|49|2025-07-15|15/05/2025||0.9319||400360000|26.239999771118|1|2025-04-24|15/02/2025|2.33|2.39|485900000|482240000|34.119998931885|1
2025-05-25 17:24:25|01088|16236|HALO|6.72B|6720000000|54.54|2111112|24.46|48|2025-08-12|15/06/2025||1.17||282600000|54.540000915527|1|2025-05-06|15/03/2025|1.11|0.98|265000000|229290000|60.619998931885|1
2025-05-25 17:24:34|01089|1009130|BHVN|1.6B|1600000000|15.64|1853867|-57.41|36|2025-08-04|15/06/2025||-1.9||0.00|15.640000343323|1|2025-05-12|15/03/2025|-2.17|-1.7|0.00||20.239999771118|1
2025-05-25 17:24:43|01090|21252|KBR|6.63B|6630000000|51.12|1701307|-22.98|48|2025-07-24|15/06/2025||0.918||2110000000|51.119998931885|1|2025-05-06|15/03/2025|0.98|0.87|2050000000|2080000000|51.569999694824|1
2025-05-25 17:24:51|01091|1027143|RDFN|1.27B|1270000000|9.9|9062041|64.73|34|2025-07-31|15/06/2025||-0.183||286800000|9.8999996185303|1|2025-05-06|15/03/2025|-0.73|-0.7|221000000|221290000|9.2200002670288|1
2025-05-25 17:24:57|01092|40083|||||||48|2025-07-30|15/06/2025||0.0267||182890000|7.4099998474121|1|2025-04-29|15/03/2025|0.00|-0.01|168000000|171350000|9.9700002670288|1
2025-05-25 17:25:13|01093|52417|CELH|9.3B|9300000000|36.1|8499922|-62.06|36|2025-08-12|15/06/2025||0.2558||619670000|36.099998474121|1|2025-05-06|15/03/2025|0.18|0.2|329300000|348620000|33.889999389648|1
2025-05-25 17:25:19|01094|21128|||||||48|2025-08-07|15/06/2025||1.56||1290000000|72.400001525879|1|2025-05-08|15/03/2025|2.01|1.46|1360000000|1300000000|67.160003662109|1
2025-05-25 17:25:28|01095|953821|WING|9B|9000000000|322.47|935866|-16|41|2025-07-24|15/06/2025||0.8614||172540000|322.4700012207|1|2025-04-30|15/03/2025|0.99|0.87|171100000|172500000|230.50999450684|1
2025-05-25 17:25:35|01096|950998|||||||41|2025-08-11|15/06/2025||0.1772||186340000|34.150001525879|1|2025-05-05|15/03/2025|0.1|0.15|188350000|184090000|37.740001678467|1
2025-05-25 17:25:39|01097|1052916|||||||33|2025-08-07|15/06/2025||0.1336||468840000|18.85000038147|1|2025-05-07|15/03/2025|0.34|0.32|510300000|510330000|13.329999923706|1
2025-05-25 17:25:49|01098|958147|HLI|12.06B|12060000000|172.85|420466|27.36|40|2025-08-05|15/06/2025||1.58||571010000|172.85000610352|1|2025-05-07|15/03/2025|1.96|1.64|666420000|631910000|162.94000244141|1
2025-05-25 17:25:55|01099|15534|||||||48|2025-07-25|15/06/2025||1.11||250310000|165.96000671387|1|2025-04-24|15/03/2025|1.22|1.06|250520000|244870000|158.30999755859|1
2025-05-25 17:26:03|01100|15371|ALKS|4.84B|4840000000|29.35|1727069|22.19|46|2025-07-23|15/06/2025||0.3902||342920000|29.35000038147|1|2025-05-01|15/03/2025|0.13|0.31|306500000|309510000|28.770000457764|1
2025-05-25 17:26:07|01101|1054949|||||||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
2025-05-25 17:26:15|01102|1084931|TENB|3.9B|3900000000|31.9|1317232|-27.07|34|2025-07-29|15/06/2025||0.3031||242050000|31.89999961853|1|2025-04-29|15/03/2025|0.36|0.28|239100000|233730000|33.110000610352|1
2025-05-25 17:26:21|01103|20348|||||||48|2025-07-31|15/06/2025||0.1817||652900000|20.770000457764|1|2025-05-08|15/03/2025|0.45|0.21|689530000|669990000|19.610000610352|1
2025-05-25 17:26:29|01104|20365|JBTM|5.89B|5890000000|113.32|570285|21.28|48|2025-08-06|15/06/2025||1.27||825780000|113.31999969482|1|2025-05-05|15/03/2025|0.97|0.86|854100000|743620000|107.16000366211|1
2025-05-25 17:26:42|01105|29662|||||||48|2025-07-29|15/06/2025||1.4||899060000|43.400001525879|1|2025-04-23|15/03/2025|1.99|1.84|909900000|959650000|41.020000457764|1
2025-05-25 17:26:49|01106|20275|||||||48|2025-07-28|15/06/2025||2.34||609700000|154.39999389648|1|2025-04-28|15/03/2025|1.85|1.65|538900000|537640000|153.53999328613|1
2025-05-25 17:26:56|01107|961632|||||||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
2025-05-25 17:27:01|01108|1096126|DE000SH0TLQ3=TBEA|5.81B|5810000000|16.5|7182396|-0.06|29|2025-02-27|15/12/2024|-0.01|0.51|289000000|301030000|16.510000228882|1|2024-04-30|15/03/2024||0.3554||226350000|16.510000228882|1
2025-05-25 17:27:07|01109|1171774|DOCN|2.55B|2550000000|27.99|1545159|-22.66|23|2025-07-31|15/06/2025||0.4673||216870000|27.989999771118|1|2025-05-06|15/03/2025|0.56|0.42|211000000|208530000|32.759998321533|1
2025-05-25 17:27:17|01110|21037|NSP|2.45B|2450000000|65.07|530984|-35.05|48|2025-08-04|15/06/2025||0.6945||1680000000|65.069999694824|1|2025-04-29|15/03/2025|1.57|2.02|1860000000|1860000000|78.620002746582|1
2025-05-25 17:27:29|01111|39261|HRI|3.58B|3580000000|125.68|580351|-14.91|47|2025-07-17|15/06/2025||2.62||871430000|125.68000030518|1|2025-04-22|15/03/2025|1.3|2.24|861000000|847710000|111.5|1
2025-05-25 17:27:37|01112|21036|MXL|999.35M|999350000|11.57|1572399|-37.22|48|2025-07-23|15/06/2025||0.02||103860000|11.569999694824|1|2025-04-23|15/03/2025|-0.05|-0.05|95900000|94560000|10.409999847412|1
2025-05-25 17:27:47|01113|17437|||||||48|2025-07-17|15/06/2025||2.04||1890000000|96.349998474121|1|2025-04-28|15/03/2025|1.6|1.57|1600000000|1610000000|106.73999786377|1
2025-05-25 17:27:53|01114|1156638|||||||29|2025-08-12|15/06/2025||-1.12||12770000|16.829999923706|1|2025-05-06|15/03/2025|-1.24|-1.21|7470000|13930000|19.819999694824|1
2025-05-25 17:27:58|01115|1054954|SAIL|6.19B|6190000000|65.24|2105039|0|23|2022-11-09|15/09/2022||-0.065||133180000|65.23999786377|1|2022-08-09|15/06/2022|-0.31|-0.09|134280000|123530000|64.330001831055|1
2025-05-25 17:28:10|01116|1055910|||||||34|2025-07-31|15/06/2025||-0.7126||7470000|13.420000076294|1|2025-05-06|15/03/2025|-0.78|-0.7|0.00|1700000|15.989999771118|1
2025-05-25 17:28:19|01117|41304|FATE|132.97M|132970000|1.16|2212856|-67.05|43|2025-07-30|15/06/2025||-0.3858||1020000|1.1599999666214|1|2025-05-13|15/03/2025|-0.32|-0.39|1630000|876000|1.0700000524521|1
2025-05-25 17:28:25|01118|1088195|BE|4.52B|4520000000|19.48|6791599|19.58|33|2025-07-30|15/06/2025||0.0149||378840000|19.479999542236|1|2025-04-30|15/03/2025|0.03|-0.07|326000000|294570000|18.909999847412|1
2025-05-25 17:28:31|01119|985128|||||||37|2025-08-05|15/06/2025||1.56||740060000|65.330001831055|1|2025-05-06|15/03/2025|2.04|1.58|701700000|698500000|66.889999389648|1
2025-05-25 17:28:42|01120|101888|QTWO|5.39B|5390000000|86.57|761475|39.02|44|2025-07-30|15/06/2025||0.5194||193420000|86.569999694824|1|2025-05-07|15/03/2025|0.07|0.48|189700000|186680000|79.309997558594|1
2025-05-25 17:28:49|01121|994769|HGV|3.48B|3480000000|37.94|1156599|-8.16|36|2025-08-06|15/06/2025||0.8587||1380000000|37.939998626709|1|2025-05-01|15/03/2025|0.09|0.59|1150000000|1250000000|33.630001068115|1
2025-05-25 17:28:58|01122|9222|DEN|4.56B|4560000000|88.69|1400791|0.03|43|2024-02-22|15/12/2023||1.57||394640000|88.660003662109|1|2023-11-21|15/09/2023|-0.06|1.47|355250000|364140000|88.660003662109|1
2025-05-25 17:29:08|01123|16719|NEOG|1.32B|1320000000|6.06|6252865|-54.3|47|2025-07-29|15/05/2025||-0.0275||221920000|6.0599999427795|1|2025-04-09|15/02/2025|0.1|-0.01|221000000|232360000|7.039999961853|1
2025-05-25 17:29:17|01124|40089|QLYS|4.89B|4890000000|134.51|325056|-8.17|48|2025-08-11|15/06/2025||1.47||161050000|134.50999450684|1|2025-05-06|15/03/2025|1.67|1.47|159900000|157110000|128.16000366211|1
2025-05-25 17:29:26|01125|21019|ENV|3.49B|3490000000|63.14|880266|-8.61|46|2025-02-20|15/12/2024|-0.03|0.7499|345950000|351160000|63.139999389648|1|2024-11-08|15/09/2024|-0.03|0.69|345950000|348930000|63.009998321533|1
2025-05-25 17:29:42|01126|15761|CNMD|1.71B|1710000000|55.4|503665|-25.21|48|2025-07-23|15/06/2025||1.11||339010000|55.400001525879|1|2025-04-30|15/03/2025|0.95|1|321300000|332910000|51.169998168945|1
2025-05-25 17:29:54|01127|20399|||||||48|2025-07-30|15/06/2025||1.39||617310000|94.370002746582|1|2025-05-01|15/03/2025|1|0.69|587280000|546400000|87.949996948242|1
2025-05-25 17:30:01|01128|16502|LHCG|5.27B|5270000000|169.81|500155|0|39|2023-05-03|15/03/2023||1.1||599020000|169.80999755859|1|2023-02-22|15/12/2022|-0.25|1.22|558170000|605170000|169.80999755859|1
2025-05-25 17:30:06|01129|17001|||||||48|2025-07-31|15/06/2025||0.362||514430000|42.25|1|2025-05-08|15/03/2025|0.36|0.39|518300000|512440000|33.299999237061|1
2025-05-25 17:30:19|01130|16008|ENSG|8.25B|8250000000|144.55|451516|20.3|48|2025-07-24|15/06/2025||1.55||1220000000|144.55000305176|1|2025-04-29|15/03/2025|1.52|1.49|1170000000|1170000000|127.06999969482|1
2025-05-25 17:30:24|01131|101895|||||||45|2025-07-23|15/06/2025||1.04||280870000|81.180000305176|1|2025-04-25|15/03/2025|1.99|1.6|1290000|319360000|77.580001831055|1
2025-05-25 17:30:33|01132|16842|||||||48|2025-07-24|15/06/2025||-0.4467||261380000|5.6500000953674|1|2025-04-28|15/03/2025|-0.42|-0.63|232000000|288130000|4.0999999046326|1
2025-05-25 17:30:45|01133|16954|PRFT|2.67B|2670000000|75.96|389049|2.91|46|2025-03-04|15/12/2024|0.49|1.06|222820000|230250000|75.959999084473|1|2024-10-24|15/09/2024||1.03||227400000|75.959999084473|1
2025-05-25 17:30:52|01134|986078|KNSL|10.81B|10810000000|463.61|188832|18.27|36|2025-07-24|15/06/2025||4.39||441130000|463.60998535156|1|2025-04-24|15/03/2025|3.83|3.22|381710000|396020000|491.66000366211|1
2025-05-25 17:31:02|01135|16044|||||||48|2025-07-24|15/06/2025||0.4525||505640000|45.580001831055|1|2025-04-29|15/03/2025|0.48|0.44|501020000|487910000|44.459999084473|1
2025-05-25 17:31:13|01136|21235|RLI|6.87B|6870000000|74.86|428098|4.96|48|2025-07-28|15/06/2025||0.7975||587150000|74.860000610352|1|2025-04-23|15/03/2025|0.68|0.87|407660000|499070000|78.199996948242|1
2025-05-25 17:31:21|01137|41018|TGTX|5.04B|5040000000|34.57|3102848|106.88|47|2025-08-05|15/06/2025||0.2129||130820000|34.569999694824|1|2025-05-05|15/03/2025|0.03|0.16|119700000|117130000|43.439998626709|1
2025-05-25 17:31:30|01138|955557|ALRM|2.81B|2810000000|56.5|394613|-15.81|41|2025-08-06|15/06/2025||0.515||244170000|56.5|1|2025-05-08|15/03/2025|0.54|0.51|238800000|237250000|53.380001068115|1
2025-05-25 17:31:38|01139|16078|FELE|3.86B|3860000000|84.72|295600|-13.51|48|2025-07-29|15/06/2025||1.28||566590000|84.720001220703|1|2025-04-29|15/03/2025|0.67|0.76|455200000|472100000|88.650001525879|1
2025-05-25 17:31:44|01140|1156199|CRNC|369.42M|369420000|8.54|1149855|166.04|28|2025-08-12|15/06/2025||-0.115||56570000|8.539999961853|1|2025-05-07|15/03/2025|0.46|0.32|78000000|75410000|9.9399995803833|1
2025-05-25 17:31:54|01141|942650|NVRO|221.21M|221210000|5.84|1300338|-37.81|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
2025-05-25 17:32:05|01142|20505|MUSA|8.77B|8770000000|443.88|301565|-0.13|46|2025-07-23|15/06/2025||7.34||5210000000|443.88000488281|1|2025-05-07|15/03/2025|2.63|3.93|4530000000|4800000000|502.60998535156|1
2025-05-25 17:32:15|01143|15867|CWST|7.34B|7340000000|115.65|522873|15.94|46|2025-07-24|15/06/2025||0.3138||452960000|115.65000152588|1|2025-05-01|15/03/2025|0.19|0.03|417100000|404020000|117.44999694824|1
2025-05-25 17:32:25|01144|1088200|SONO|1.16B|1160000000|9.69|1971547|-40.33|35|2025-08-06|15/06/2025||-0.2175||337860000|9.6899995803833|1|2025-05-07|15/03/2025|-0.18|-0.36|259800000|253520000|9.1899995803833|1
2025-05-25 17:32:33|01145|1096118|KOD|181.05M|181050000|3.44|421350|12.05|33|2025-08-18|15/06/2025||-1.04||0.00|3.4400000572205|1|2025-05-14|15/03/2025|1.09|-1.05|0.00||4.0300002098083|1
2025-05-25 17:32:39|01146|1166732|||||||25|2025-08-12|15/06/2025||-0.0443||353580000|3.2599999904633|1|2025-05-02|15/03/2025|-0.02|-0.11|407900000|440240000|2.9300000667572|1
2025-05-25 17:32:46|01147|1010718|APPN|2.28B|2280000000|30.71|619807|-1.1|34|2025-07-31|15/06/2025||-0.1299||159880000|30.709999084473|1|2025-05-08|15/03/2025|0.13|0.01|166430000|166130000|30.409999847412|1
2025-05-25 17:32:53|01148|24317|||||||39|2025-05-13|15/03/2025|0.15|0.47|2900000||20.989999771118|1|2025-03-06|15/12/2024|0.33||1500000000||20.989999771118|1
2025-05-25 17:33:04|01149|940816|TRUP|1.91B|1910000000|44.54|641189|53.85|44|2025-07-31|15/06/2025||-0.0217||346740000|44.540000915527|1|2025-05-01|15/03/2025|-0.03|-0.05|342000000|337820000|36.599998474121|1
2025-05-25 17:33:13|01150|16227|GTLS|5.67B|5670000000|157.86|762586|4.67|48|2025-08-01|15/06/2025||2.61||1110000000|157.86000061035|1|2025-05-02|15/03/2025|1.86|1.8|1000000000|1000000000|151.44999694824|1
2025-05-25 17:33:20|01151|1153169|PGNY|1.76B|1760000000|20.52|1527466|-24|30|2025-07-31|15/06/2025||0.157||313770000|||2025-05-08|15/03/2025|0.48|0.18|324040000|305110000||
2025-05-25 17:33:33|01152|1153690|SICPQ|11.08M|11080000|0.35|12236|-46.15|29|2025-07-22|15/06/2025|||||0.34999999403954|1|2025-05-26|15/03/2025|||||0.34999999403954|1
2025-05-25 17:33:41|01153|20162|AIT|8.49B|8490000000|222.81|416163|13.84|48|2025-08-07|15/06/2025||2.62||1190000000|222.80999755859|1|2025-05-01|15/03/2025|2.57|2.42|1170000000|1170000000|243.2799987793|1
2025-05-25 17:33:50|01154|20347|ABG|4.43B|4430000000|225.19|228124|-2.64|48|2025-07-29|15/06/2025||6.82||4460000000|225.19000244141|1|2025-04-29|15/03/2025|6.82|6.66|4150000000|4350000000|224.44999694824|1
2025-05-25 17:33:58|01155|1096077|ARVN|475.17M|475170000|6.51|2915362|-81.52|34|2025-07-31|15/06/2025||-0.9405||34820000|6.5100002288818|1|2025-05-01|15/03/2025|1.14|-1|188800000|42160000|9.6199998855591|1
2025-05-25 17:34:04|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
2025-05-25 17:34:15|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|-0.1|0.96|583800000|577900000|52.270000457764|1
2025-05-25 17:34:22|01158|17169|SHOO|1.7B|1700000000|24.55|2056194|-42.69|48|2025-07-23|15/06/2025||0.1942||579120000|24.549999237061|1|2025-05-07|15/03/2025|0.6|0.46|551400000|556300000|20.129999160767|1
2025-05-25 17:34:29|01159|20282|||||||43|2025-08-20|15/07/2025||0.2831||284470000|31.090000152588|1|2025-05-27|15/04/2025||0.259||275090000|31.090000152588|1
2025-05-25 17:34:43|01160|20340|SEM|1.85B|1850000000|14.39|1205004|-18.86|48|2025-07-31|15/06/2025||0.2484||1340000000|14.390000343323|1|2025-05-01|15/03/2025|0.75|0.37|1350000000|1390000000|18.239999771118|1
2025-05-25 17:34:51|01161|15323|||||||48|2025-07-31|15/06/2025||0.125||380490000|46.290000915527|1|2025-05-08|15/03/2025|0.51|-0.03|395000000|336700000|54.880001068115|1
2025-05-25 17:35:00|01162|32311|AEO|1.85B|1850000000|10.7|7703378|-53.8|49|2025-08-28|15/07/2025||0.2483||1240000000|10.699999809265|1|2025-05-29|15/04/2025||0.107||1080000000|10.699999809265|1
2025-05-25 17:35:08|01163|16391|IRDM|2.73B|2730000000|25.22|1381884|-15.88|48|2025-07-29|15/06/2025||0.239||214010000|25.219999313354|1|2025-04-22|15/03/2025|0.27|0.22|214880000|211740000|23.200000762939|1
2025-05-25 17:35:17|01164|1053088|ALTR|9.60B|9600000000|111.85|804280|20.4|34|2025-07-31|15/06/2025||0.2113||159170000|111.84999847412|1|2025-05-01|15/03/2025||0.425||187840000|111.84999847412|1
2025-05-25 17:35:21|01165|1137570|||||||28|2025-07-31|15/06/2025||-0.7855||91270000|33.340000152588|1|2025-04-29|15/03/2025|-0.88|-0.91|116630000|54460000|35.889999389648|1
2025-05-25 17:35:31|01166|997108|HLNE|9.26B|9260000000|165.41|518993|30.3|35|2025-08-05|15/06/2025||1.03||166050000|165.41000366211|1|2025-05-29|15/03/2025||1.14||165720000|165.41000366211|1
2025-05-25 17:35:39|01167|13963|||||||48|2025-07-30|15/06/2025||1.31||421270000|113.87000274658|1|2025-04-30|15/03/2025|1.23|0.99|404600000|392360000|97.230003356934|1
2025-05-25 17:35:49|01168|1084218|ALLK|29.74M|29740000|0.329|1178034|-76.83|33|2025-08-06|15/06/2025||-0.1984||0.00|0.32910001277924|1|2025-05-19|15/03/2025|-0.29|-0.2886||0.00|0.32910001277924|1
2025-05-25 17:35:55|01169|101891|||||||45|2025-08-06|15/06/2025||0.1663||157290000|15.359999656677|1|2025-05-07|15/03/2025|0.12|0.0758|145850000|142290000|12.329999923706|1
2025-05-25 17:36:03|01170|16461|KLIC|1.68B|1680000000|31.9|679387|-32.34|48|2025-07-31|15/06/2025||0.346||191230000|31.89999961853|1|2025-05-06|15/03/2025|-0.25|0.3|162000000|165250000|32.759998321533|1
2025-05-25 17:36:12|01171|16371|||||||46|2025-07-31|15/06/2025||-1.3||103360000|67.529998779297|1|2025-05-08|15/03/2025|-1.42|-1.35|92820000|90780000|68.279998779297|1
2025-05-25 17:36:21|01172|1155092|SITM|4.69B|4690000000|197.59|332062|57.84|29|2025-07-30|15/06/2025||0.2101||57790000|197.58999633789|1|2025-05-07|15/03/2025|0.26|0.11|60300000|53450000|165.27000427246|1
2025-05-25 17:36:34|01173|1141594|PHR|1.43B|1430000000|24.06|503504|6.32|27|2025-09-03|15/07/2025||-0.0915||116110000|24.059999465942|1|2025-05-28|15/04/2025||-0.1218||114920000|24.059999465942|1
2025-05-25 17:36:42|01174|20745|LCII|2.21B|2210000000|87.45|515278|-18.39|48|2025-08-12|15/06/2025||2.34||1080000000|87.449996948242|1|2025-05-06|15/03/2025|2.19|1.59|1000000|973010000|78.730003356934|1
2025-05-25 17:36:49|01175|15574|||||||48|2025-08-05|15/06/2025||1.05||276460000|61.115001678467|1|2025-04-30|15/03/2025|0.96|0.89|270700000|268100000|64.059997558594|1
2025-05-25 17:36:56|01176|31051|||||||48|2025-07-31|15/06/2025||0.896||248850000|121.62999725342|1|2025-05-08|15/03/2025|0.85|0.8415|235890000|230040000|113.37000274658|1
2025-05-25 17:37:02|01177|1127881|PD|1.45B|1450000000|15.92|1232282|-19.47|31|2025-09-03|15/07/2025||0.2262||126470000|15.920000076294|1|2025-05-29|15/04/2025||0.1948||119270000|15.920000076294|1
2025-05-25 17:37:13|01178|21052|BCO|3.46B|3460000000|82.37|367915|-18.7|48|2025-08-06|15/06/2025||1.62||1240000000|82.370002746582|1|2025-05-12|15/03/2025|1.62|1.37|1250000000|1210000000|92.559997558594|1
2025-05-25 17:37:18|01179|977677|||||||38|2025-07-23|15/06/2025||0.4035||485600000|47|1|2025-05-01|15/03/2025|0.75|0.48|497900000|499250000|42.700000762939|1
2025-05-25 17:37:25|01180|15492|||||||48|2025-08-05|15/06/2025||-0.167||130170000|32.709999084473|1|2025-04-29|15/03/2025|-0.14|-0.22|123600000|123080000|33.669998168945|1
2025-05-25 17:37:33|01181|101906|||||||44|2025-07-21|15/06/2025||1.23||140120000|73|1|2025-04-21|15/03/2025|1.16|1.13|125200000|129470000|69.720001220703|1
2025-05-25 17:37:40|01182|1096499|||||||30|2025-03-05|15/12/2024||0.35|116190000|128590000|70.980003356934|1|2024-11-07|15/09/2024||0.11|116200000|113360000|70.480003356934|1
2025-05-25 17:37:48|01183|16538|LPSN|67.43M|67430000|0.7185|1220034|2.44|49|2025-08-12|15/06/2025||-0.1925||61630000|0.71850001811981|1|2025-05-07|15/03/2025|-0.24|-0.06|64700000|65940000|0.86220002174377|1
2025-05-25 17:37:55|01184|21089|SKY|4.83B|4830000000|84.26|451259|17.55|42|2025-08-05|15/06/2025||0.9958||664250000|84.26000213623|1|2025-05-27|15/03/2025||0.7767||600940000|84.26000213623|1
2025-05-25 17:38:04|01185|9240|||||||47|2025-02-20|15/12/2024|-0.25|0.1536|1210000000|1580000000|7.1100001335144|1|2024-11-15|15/09/2024|-0.25|0.0989|1210000000|1490000000|7.1100001335144|1
2025-05-25 17:38:11|01186|960625|LIVN|2.28B|2280000000|41.88|889176|-29.73|40|2025-07-30|15/06/2025||0.8802||332680000|41.880001068115|1|2025-05-07|15/03/2025|0.88|0.76|316900000|302380000|35.159999847412|1
2025-05-25 17:38:23|01187|20698|KWR|1.88B|1880000000|106.48|171133|-42.15|48|2025-08-05|15/06/2025||1.86||460910000|106.48000335693|1|2025-05-01|15/03/2025|1.58|1.61|442900000|455580000|105.94000244141|1
2025-05-25 17:38:29|01188|21136|||||||48|2025-07-24|15/06/2025||0.4033||197030000|65.410003662109|1|2025-04-29|15/03/2025|0.27|0.27|190500000|187500000|57.700000762939|1
2025-05-25 17:38:43|01189|50936|CYRX|302.83M|302830000|6.04|541055|-45.29|43|2025-08-06|15/06/2025||-0.31||41750000|6.039999961853|1|2025-05-07|15/03/2025|-0.28|-0.31|41040000|58960000|5.539999961853|1
2025-05-25 17:38:51|01190|17106|SAFM|4.55B|4550000000|204|325835|0|36|2022-08-25|15/07/2022||14.63||1750000000|204|1|2022-05-27|15/04/2022|14.39|14.41|1540000000|1540000000|194.49000549316|1
2025-05-25 17:39:01|01191|1057699|LPRO|229.99M|229990000|1.92|3020818|-70.46|30|2025-08-12|15/06/2025||-0.0006||21640000|1.9199999570847|1|2025-05-07|15/03/2025|0.01|0.0043|24400000|22780000|1.3600000143051|1
2025-05-25 17:39:10|01192|17026|||||||48|2025-07-30|15/06/2025||1.06||1150000000|22.879999160767|1|2025-05-01|15/03/2025|1|0.95|1180000000|1130000000|19.89999961853|1
2025-05-25 17:39:18|01193|15676|||||||48|2025-08-07|15/06/2025||-0.9489||249710000|46.889999389648|1|2025-05-08|15/03/2025|-1.09|-1.05|247000000|251360000|53.209999084473|1
2025-05-25 17:39:25|01194|44409|LGIH|1.21B|1210000000|51.5|348657|-45.73|46|2025-08-05|15/06/2025||1.65||546960000|51.5|1|2025-04-29|15/03/2025|0.17|0.69|351400000|361360000|59.25|1
2025-05-25 17:39:33|01195|20530|||||||48|2025-07-23|15/06/2025||4.83||1970000000|471.5|1|2025-04-24|15/03/2025|4.5|3.71|1830000000|1750000000|355.70001220703|1
2025-05-25 17:39:40|01196|993270|IIPR|1.56B|1560000000|55.53|373063|-49.19|35|2025-07-30|15/06/2025||0.885||67230000|55.529998779297|1|2025-05-07|15/03/2025|1.03|1.21|71720000|72980000|53|1
2025-05-25 17:39:51|01197|15913|DIOD|2.09B|2089999999.9999998|45.05|579043|-38.77|48|2025-08-07|15/06/2025||0.3025||343770000|45.049999237061|1|2025-05-08|15/03/2025|0.19|0.31|332110000|334840000|39.209999084473|1
2025-05-25 17:39:58|01198|1077150|||||||36|2025-07-30|15/06/2025||0.1633||1350000000|7.6300001144409|1|2025-05-06|15/03/2025|-0.07|0.04|954910000|996990000|8.7200002670288|1
2025-05-25 17:40:07|01199|17485|VICR|1.88B|1880000000|41.67|280189|20.02|48|2025-07-17|15/06/2025||0.33||101530000|41.669998168945|1|2025-04-29|15/03/2025|0.06|0.29|93970000|97300000|51.529998779297|1
2025-05-25 17:40:16|01200|1052244|CARG|3.08B|3080000000|31.15|1298868|30.17|34|2025-08-07|15/06/2025||0.4533||233060000|31.14999961853|1|2025-05-08|15/03/2025|0.46|0.44|225160000|226730000|28.35000038147|1
2025-05-25 17:40:24|01201|15666|CBRL|1.26B|1260000000|56.69|1049778|24.27|48|2025-09-23|15/07/2025||0.6469||846680000|56.689998626709|1|2025-06-05|15/04/2025||0.2639||827630000|56.689998626709|1
2025-05-25 17:40:33|01202|39150|VC|2.26B|2260000000|83.01|374414|-24.43|48|2025-07-24|15/06/2025||2||943800000|83.01000213623|1|2025-04-24|15/03/2025|2.36|1.81|934000000|909780000|74.580001831055|1
2025-05-25 17:40:41|01203|6438|VIAV|2.03B|2029999999.9999998|9.09|2233036|23|48|2025-08-07|15/06/2025||0.1368||293690000|9.0900001525879|1|2025-05-01|15/03/2025|0.15|0.12|284800000|282130000|10.579999923706|1
2025-05-25 17:40:52|01204|13938|DDD|219.62M|219620000|1.61|3075135|-54|48|2025-08-06|15/06/2025||-0.1125||103920000|1.6100000143051|1|2025-05-12|15/03/2025|-0.28|-0.14|94500000|100340000|2.3699998855591|1
2025-05-25 17:40:59|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
2025-05-25 17:41:11|01206|17540|WDFC|3.27B|3270000000|241.1|118069|4.38|48|2025-07-15|15/05/2025||1.42||160600000|241.10000610352|1|2025-04-08|15/02/2025|1.32|1.27|146100000|154410000|237.92999267578|1
2025-05-25 17:41:16|01207|968965|WBT|3.44B|3440000000|24.01|2018745|0|27|2022-11-02|15/09/2022||0.13||372700000|24.010000228882|1|2022-08-02|15/06/2022||0.13||381000000|24.010000228882|1
2025-05-25 17:41:24|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
2025-05-25 17:41:31|01209|977671|||||||37|2025-07-30|15/06/2025||1.23||383070000|40.889999389648|1|2025-05-05|15/03/2025|0.99|0.74|284000000|298470000|35.040000915527|1
2025-05-25 17:41:38|01210|1161253|||||||24|2025-04-30|15/03/2025||-0.0133||168770000|79.970001220703|1|2025-03-05|15/12/2024|-0.31|-0.0338|153390000|160610000|79.970001220703|1
2025-05-25 17:41:48|01211|7926|TEX|2.93B|2930000000|44.61|1124251|-26.83|48|2025-08-05|15/06/2025||1.55||1450000000|44.610000610352|1|2025-05-02|15/03/2025|0.83|0.52|1200000000|1240000000|36.400001525879|1
2025-05-25 17:41:57|01212|16638|MMSI|5.64B|5640000000|95.38|770719|16.43|48|2025-07-23|15/06/2025||0.8472||372190000|95.379997253418|1|2025-04-24|15/03/2025|0.86|0.75|355400000|352520000|93.76000213623|1
2025-05-25 17:42:06|01213|942484|||||||43|2025-07-30|15/06/2025||1.44||486490000|156.96000671387|1|2025-05-14|15/03/2025|1.22|1.25|453700000|458910000|135.10000610352|1
2025-05-25 17:42:11|01214|21228|||||||48|2025-08-25|15/06/2025||2.68||885960000|230.2799987793|1|2025-05-05|15/03/2025|2.52|2.54|871800000|858300000|218.25999450684|1
2025-05-25 17:42:18|01215|100223|||||||44|2025-08-12|15/06/2025||0.0515||223540000|131.86999511719|1|2025-05-13|15/03/2025||-0.0528||205960000|131.86999511719|1
2025-05-25 17:42:28|01216|101868|||||||44|2025-07-31|15/06/2025||2.44||714070000|156.53999328613|1|2025-05-08|15/03/2025|2.08|2.23|684800000|681400000|164.22999572754|1
2025-05-25 17:42:36|01217|20656|||||||38|2023-02-28|15/12/2022||0.9344|96460000|113340000|187.44000244141|1|2022-10-28|15/09/2022||0.9052||111290000|187.44000244141|1
2025-05-25 17:42:45|01218|21153|||||||48|2025-08-11|15/06/2025||1.87||976160000|73.98999786377|1|2025-05-05|15/03/2025|1.9|1.85|936000000|1010000000|77.98999786377|1
2025-05-25 17:42:57|01219|15302|AAON|8.06B|8060000000.000001|99.1|931838|26.63|47|2025-07-31|15/06/2025||0.4886||353370000|99.099998474121|1|2025-05-01|15/03/2025|0.37|0.24|322050000|290620000|91.269996643066|1
2025-05-25 17:43:03|01220|20913|||||||48|2025-07-17|15/06/2025||1.22||235380000|243.46000671387|1|2025-04-17|15/03/2025|1.3|1.07|222200000|220920000|183.89999389648|1
2025-05-25 17:43:09|01221|1096076|MNTV|1.42B|1420000000|9.45|1779449|0|26|2023-11-09|15/09/2023||-0.05||126600000|9.4499998092651|1|2023-08-03|15/06/2023||-0.07||122000000|9.4499998092651|1
2025-05-25 17:43:15|01222|8243|||||||49|2025-08-05|15/06/2025||0.1653||621130000|15.289999961853|1|2025-05-13|15/03/2025|0.09|0.27|583000000|636610000|17.889999389648|1
2025-05-25 17:43:27|01223|17209|HLIO|987.62M|987620000|29.63|308222|-40.59|46|2025-08-11|15/06/2025||0.514||202510000|29.629999160767|1|2025-05-06|15/03/2025|0.44|0.36|195500000|187730000|27.739999771118|1
2025-05-25 17:43:38|01224|41193|||||||48|2025-08-05|15/06/2025||0.7725||280000000|40.430000305176|1|2025-04-29|15/03/2025|0.83|0.77|277100000|281200000|37.220001220703|1
2025-05-25 17:43:45|01225|24288|WTS|7.92B|7920000000|237.29|213189|13.81|48|2025-07-30|15/06/2025||2.53||597620000|237.28999328613|1|2025-05-07|15/03/2025|2.37|2.12|558000000|547040000|211.83999633789|1
2025-05-25 17:43:53|01226|1025072|MGY|4.05B|4050000000|21.67|3133694|-13.01|33|2025-08-05|15/06/2025||0.3951||309580000|21.670000076294|1|2025-04-30|15/03/2025|0.54|0.53|350300000|336580000|21.309999465942|1
2025-05-25 17:44:04|01227|13983|ITRI|5.13B|5130000000|112.63|635045|2.82|48|2025-07-31|15/06/2025||1.33||609200000|112.62999725342|1|2025-05-01|15/03/2025|1.52|1.32|607000000|614490000|111.29000091553|1
2025-05-25 17:44:13|01228|945652|DOOR|2.92B|2920000000|132.84|609121|0|39|2024-08-05|15/06/2024||2.14||744520000|132.83999633789|1|2024-05-07|15/03/2024|2.74|1.96|668340000|715600000|132.67999267578|1
2025-05-25 17:44:20|01229|1159380|ZNTL|86.34M|86340000|1.2|827501|-89.35|23|2025-08-07|15/06/2025||-0.5883||0.00|1.2000000476837|1|2025-05-14|15/03/2025|-0.67|-0.68|0.00||1.210000038147|1
2025-05-25 17:44:31|01230|21194|CALX|3.03B|3030000000|46.74|892411|42.72|48|2025-07-28|15/06/2025||0.1557||211180000|46.740001678467|1|2025-04-21|15/03/2025|0.19|0.13|220240000|207300000|33.840000152588|1
2025-05-25 17:44:43|01231|16483|||||||48|2025-08-21|15/06/2025||1.34||455550000|164|1|2025-04-30|15/03/2025|1.49|1.58|457840000|483950000|192.89999389648|1
2025-05-25 17:44:50|01232|41272|SSTK|636.33M|636330000|18.05|467421|-51.47|44|2025-07-29|15/06/2025||0.6675||247410000|18.049999237061|1|2025-05-02|15/03/2025|1.03|0.61|242600000|254770000|16.430000305176|1
2025-05-25 17:44:59|01233|39328|||||||48|2025-08-05|15/06/2025||0.9656||263440000|174.42999267578|1|2025-04-29|15/03/2025|1.03|0.87|275000000|251320000|165.96000671387|1
2025-05-25 17:45:07|01234|958234|LOB|1.19B|1190000000|26.95|376029|-21.13|40|2025-07-23|15/06/2025||0.56||138850000|26.950000762939|1|2025-04-23|15/03/2025|0.21|0.38|126110000|131450000|24.959999084473|1
2025-05-25 17:45:16|01235|15927|||||||48|2025-07-28|15/06/2025||1.85||525030000|125.05999755859|1|2025-05-05|15/03/2025|2.02|1.48|507700000|481630000|115.26999664307|1
2025-05-25 17:45:23|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|0.14|0.55|317790000|322580000|40.840000152588|1
2025-05-25 17:45:33|01237|16116|FOLD|1.92B|1920000000|6.22|3919198|-35.61|48|2025-07-31|15/06/2025||-0.0085||147630000|6.2199997901917|1|2025-05-01|15/03/2025|0.03|-0.02|125250000|136650000|7.6799998283386|1
2025-05-25 17:45:37|01238|1131264|||||||30|2025-07-31|15/06/2025||0.904||626850000|69.620002746582|1|2025-05-06|15/03/2025|1.2|1.16|622900000|626300000|63.450000762939|1
2025-05-25 17:45:45|01239|41209|||||||48|2025-07-30|15/06/2025||0.8683||223010000|36.340000152588|1|2025-05-07|15/03/2025|0.87|0.79|228800000|217970000|34.490001678467|1
2025-05-25 17:45:58|01240|16148|FWRD|510.81M|510810000|16.79|806135|36.17|48|2025-07-31|15/06/2025||-0.2317||640350000|16.790000915527|1|2025-05-07|15/03/2025|-1.68|-0.44|613280000|651330000|16.75|1
2025-05-25 17:46:07|01241|24305|WWW|1.33B|1330000000|16.36|1570613|21.64|48|2025-08-06|15/06/2025||0.2433||444000000|16.360000610352|1|2025-05-08|15/03/2025|0.18|0.25|412300000|425940000|14.800000190735|1
2025-05-25 17:46:16|01242|16119|FORM|2.34B|2340000000|30.37|862589|-48|48|2025-07-30|15/06/2025||0.2964||189540000|||2025-04-30|15/03/2025|0.23|0.33|171400000|169990000||
2025-05-25 17:46:28|01243|15369|ALGT|923.66M|923660000|52.34|509171|8.81|48|2025-07-30|15/06/2025||0.9986||687050000|52.340000152588|1|2025-05-06|15/03/2025|1.81|1.7|699100000|701230000|50.430000305176|1
2025-05-25 17:46:33|01244|1162166|NKLAQ|9.5M|9500000|0.1125|2656449|-99.29|23|2024-10-31|15/09/2024|-3.89|-0.0962|25180000|35990000|4.2300000190735|1|2024-08-09|15/06/2024|-2.67|-0.1007|31320000|21360000|7.8000001907349|1
2025-05-25 17:46:42|01245|1142294|HCAT|254.04M|254040000|3.65|701077|-45.77|30|2025-07-31|15/06/2025||0.0439||80830000|3.6500000953674|1|2025-05-07|15/03/2025|0.01|0.0027|79410000|79210000|4.0700001716614|1
2025-05-25 17:46:57|01246|41321|PTCT|3.64B|3640000000|45.93|1204968|23.47|48|2025-07-31|15/06/2025||-1.04||174180000|45.930000305176|1|2025-05-06|15/03/2025|10.04|-1.03|190000000|167540000|40.650001525879|1
2025-05-25 17:47:06|01247|21116|AJRD|4.67B|4670000000|57.99|1015838|0|39|2023-10-24|15/09/2023||0.5033||599350000|57.990001678467|1|2023-08-02|15/06/2023||0.4767||574850000|57.990001678467|1
2025-05-25 17:47:14|01248|998046|RCM|6.04B|6040000000|14.31|2788034|14.66|34|2025-02-13|15/12/2024|-0.05|0.105|656800000|709080000|14.310000419617|1|2024-11-05|15/09/2024|-0.05|-0.01|656800000|640930000|14.279999732971|1
2025-05-25 17:47:22|01249|943153|TFIN|1.37B|1370000000|58.17|257393|-21.91|43|2025-07-16|15/06/2025||0.1243||108040000|58.169998168945|1|2025-04-16|15/03/2025|0.04|0.04|101570000|104490000|51.200000762939|1
2025-05-25 17:47:31|01250|1056241|ASTH|1.21B|1210000000|24.29|335605|-39.23|34|2025-07-31|15/06/2025||0.3501||645220000|24.290000915527|1|2025-05-08|15/03/2025|0.14|0.3|620400000|628110000|32.139999389648|1
2025-05-25 17:47:42|01251|940825|CDNA|943.79M|943790000|16.95|996877|6.34|45|2025-08-12|15/06/2025||-0.0967||90750000|16.950000762939|1|2025-04-30|15/03/2025|0.09|-0.19|84700000|84370000|18.129999160767|1
2025-05-25 17:47:55|01252|32534|YELP|2.39B|2390000000|37.4|846458|2.8|48|2025-07-31|15/06/2025||0.5572||371690000|37.400001525879|1|2025-05-08|15/03/2025|0.36|0.33|358530000|353430000|35.529998779297|1
2025-05-25 17:48:04|01253|945066|SHAK|5.02B|5020000000|117.62|1530612|20.62|42|2025-07-31|15/06/2025||0.3578||352030000|117.62000274658|1|2025-05-01|15/03/2025|0.14|0.17|320900000|330330000|87.73999786377|1
2025-05-25 17:48:10|01254|20752|||||||48|2025-07-24|15/06/2025||1.06||537310000|92.050003051758|1|2025-04-30|15/03/2025|0.76|0.74|463800000|464180000|75.660003662109|1
2025-05-25 17:48:21|01255|15881|CYTK|3.65B|3650000000|30.54|2117228|-36.77|48|2025-07-31|15/06/2025||-1.42||1800000|30.540000915527|1|2025-05-06|15/03/2025|-1.36|-1.37|1600000|3600000|36.669998168945|1
2025-05-25 17:48:29|01256|1089332|CWK|2.23B|2230000000|9.63|2352257|-10.75|31|2025-07-31|15/06/2025||0.2164||1640000000|9.6300001144409|1|2025-04-29|15/03/2025|0.09|0.03|2280000000|1570000000|9.0100002288818|1
2025-05-25 17:48:40|01257|21166|KAI|3.59B|3590000000|305.08|149185|11.66|48|2025-08-05|15/06/2025||2.12||250960000|305.07998657227|1|2025-04-29|15/03/2025|2.1|1.97|239000000|244720000|313.67001342773|1
2025-05-25 17:48:46|01258|21050|||||||48|2025-08-04|15/06/2025||0.0538||415020000|13.64999961853|1|2025-05-05|15/03/2025|-0.11|-0.16|352800000|333330000|12|1
2025-05-25 17:48:58|01259|15986|EGHT|213.82M|213820000|1.59|1243524|-43.42|48|2025-07-30|15/06/2025||0.0882||178400000|1.5900000333786|1|2025-05-19|15/03/2025|0.08|0.08|177000000|181650000|1.8099999427795|1
2025-05-25 17:49:04|01260|1156572|||||||19|2023-05-03|15/03/2023||-0.4182||313290000|16.469999313354|1|2023-02-22|15/12/2022|-0.49|-0.54|274240000|275090000|16.469999313354|1
2025-05-25 17:49:16|01261|39267|ENR|1.65B|1650000000|22.91|809665|-20.51|48|2025-08-12|15/06/2025||0.6255||713730000|22.909999847412|1|2025-05-06|15/03/2025|0.67|0.67|662900000|670890000|25.879999160767|1
2025-05-25 17:49:27|01262|1061933|CDLX|96.6M|96600000|1.84|1103918|-80.43|34|2025-08-05|15/06/2025||-0.4167||64380000|1.8400000333786|1|2025-05-07|15/03/2025|-0.21|-0.44|61900000|61260000|2.1500000953674|1
2025-05-25 17:49:38|01263|968968|EDIT|129.75M|129750000|1.55|2337082|-72.47|38|2025-07-30|15/06/2025||-0.3956||1900000|1.5499999523163|1|2025-05-13|15/03/2025|-0.92|-0.56|4660000|786100|1.539999961853|1
2025-05-25 17:49:44|01264|1156642|||||||25|2025-07-30|15/06/2025||-0.822||52030000|21.39999961853|1|2025-05-07|15/03/2025|-0.64|-0.74|59600000|54600000|23.559999465942|1
2025-05-25 17:49:54|01265|955558|||||||41|2025-07-24|15/06/2025||1.33||230410000|209.83000183105|1|2025-04-24|15/03/2025|1.21|1.23|218000000|220940000|225.66000366211|1
2025-05-25 17:50:01|01266|1164702|||||||22|2025-07-31|15/06/2025||-0.1678||52400000|19.690000534058|1|2025-05-08|15/03/2025|-0.12|-0.11|60810000|64440000|23.620000839233|1
2025-05-25 17:50:11|01267|15446|||||||48|2025-08-05|15/06/2025||0.572||362050000|26.85000038147|1|2025-04-24|15/03/2025|0.51|0.43|354000000|344740000|24.819999694824|1
2025-05-25 17:50:18|01268|101876|MC|4.54B|4540000000|56.55|1109086|-2.3|44|2025-07-23|15/06/2025||0.3038||264490000|56.549999237061|1|2025-04-23|15/03/2025|0.64|0.57|306600000|309670000|51.369998931885|1
2025-05-25 17:50:24|01269|1082075|DOMO|456.32M|456320000|11.35|443250|62.84|34|2025-08-21|15/07/2025||-0.068||77500000|11.35000038147|1|2025-05-21|15/04/2025|-0.69|-0.2|80100000|78030000|8.5500001907349|1
2025-05-25 17:50:30|01270|1166011|OM|318.12M|318120000|17.95|153382|-69.08|24|2025-05-07|15/03/2025|-3.24|-0.3|29750000|28230000|11.539999961853|1|2025-02-19|15/12/2024|-0.37|-0.43|29500000|27860000|13.619999885559|1
2025-05-25 17:50:39|01271|1073204|ZUO|1.54B|1540000000|10.02|2464574|0.5|35|2025-05-21|15/04/2025||0.135||117390000|10.020000457764|1|2025-03-05|15/01/2025|-0.21|0.14|116930000|117560000|10.020000457764|1
2025-05-25 17:51:06|01272|39273|CVA|2.69B|2690000000|20.26|1036548|0|35|2022-02-17|15/12/2021||0.035||518190000|20.260000228882|1|2021-10-28|15/09/2021|0.22|0.1536|539000000|516770000|20.170000076294|1
2025-05-25 17:51:16|01273|17405|TTGT|532.33M|532330000.00000006|7.45|296114|-75.16|48|2025-07-31|15/06/2025||0.44||61880000|7.4499998092651|1|2025-05-26|15/03/2025||0.3613||54040000|7.4499998092651|1
2025-05-25 17:51:26|01274|48679|FSRNQ|1.06M|1060000|0.0007|1965808|-98.87|36|2025-02-26|15/12/2024|-1.71|-0.05|200060000|353100000|0.00069999997504|1|2024-10-30|15/09/2024||-0.06||292900000|0.00069999997504|1
2025-05-25 17:51:36|01275|1061934|WHD|3.31B|3310000000|41.47|932222|-18.29|34|2025-07-31|15/06/2025||0.7089||281210000|41.470001220703|1|2025-04-30|15/03/2025|0.73|0.67|280320000|270570000|39.669998168945|1
2025-05-25 17:51:45|01276|17514|||||||48|2025-07-25|15/06/2025||6.18||198500000|166.96000671387|1|2025-04-25|15/03/2025|5.73|5.92|217900000|201990000|156.83999633789|1
2025-05-25 17:51:55|01277|20930|HAE|3.17B|3170000000|66.06|720292|-25.22|48|2025-08-12|15/06/2025||1.01||302610000|66.059997558594|1|2025-05-08|15/03/2025|1.24|1.22|331000000|330660000|64.25|1
2025-05-25 17:52:05|01278|13935|CNS|3.86B|3860000000|75.75|221086|6.48|48|2025-07-16|15/06/2025||0.73||133190000|75.75|1|2025-04-16|15/03/2025|0.75|0.74|134500000|130640000|74.699996948242|1
2025-05-25 17:52:17|01279|16856|PACB|276.62M|276620000|0.922|8647936|-50.7|47|2025-07-30|15/06/2025||-0.1754||36920000|0.92180001735687|1|2025-05-08|15/03/2025|-0.15|-0.19|37200000|33500000|1.1299999952316|1
2025-05-25 17:52:25|01280|29671|||||||48|2025-07-29|15/06/2025||0.3538||424770000|35.529998779297|1|2025-04-22|15/03/2025|0.31|0.29|389000000|383880000|29.690000534058|1
2025-05-25 17:52:34|01281|15434|RIOT|3.05B|3050000000|8.55|27935990|-17.55|36|2025-08-25|15/06/2025||-0.2018||147190000|8.5500001907349|1|2025-05-01|15/03/2025|-0.306|-0.1838|161400000|157900000|7.2399997711182|1
2025-05-25 17:52:38|01282|977732|||||||29|2023-11-07|15/09/2023||-2.36||19310000|172.36000061035|1|2023-08-08|15/06/2023|4.65|-0.3495|22750000|22720000|166.41999816895|1
2025-05-25 17:52:48|01283|21079|MED|138.69M|138690000|13.41|223969|-41.26|48|2025-08-11|15/06/2025||-0.07||112300000|13.409999847412|1|2025-04-28|15/03/2025|-0.07|-0.19|115700000|130750000|12.340000152588|1
2025-05-25 17:52:58|01284|16879|PCRX|1.19B|1190000000|25.75|958752|-13.27|48|2025-08-05|15/06/2025||0.6829||184280000|25.75|1|2025-05-08|15/03/2025|0.62|0.59|168920000|175600000|25.180000305176|1
2025-05-25 17:53:08|01285|16956|PRGS|2.63B|2630000000|61.07|661555|21.39|47|2025-07-01|15/05/2025||1.3||237530000|61.069999694824|1|2025-03-31|15/02/2025|1.31|1.06|238000000|235600000|51.389999389648|1
2025-05-25 17:53:16|01286|1153039|VIR|622.07M|622070000|4.5|1338253|-57.35|29|2025-07-31|15/06/2025||-0.7754||6620000|4.5|1|2025-05-07|15/03/2025|-0.88|-0.87|3030000|13650000|5.6300001144409|1
2025-05-25 17:53:25|01287|48422|XNCR|538.76M|538760000|7.57|917098|-67.92|46|2025-07-30|15/06/2025||-0.7199||22590000|7.5700001716614|1|2025-05-07|15/03/2025|-0.66|-0.62|32730000|18420000|8.460000038147|1
2025-05-25 17:53:31|01288|1127922|PLMR|4.35B|4350000000|162.56|303819|98.87|30|2025-07-30|15/06/2025||1.68||459340000|162.55999755859|1|2025-05-05|15/03/2025|1.87|1.62|442160000|449870000|151.80999755859|1
2025-05-25 17:53:39|01289|20437|CMP|798.7M|798700000|19.19|720624|53.27|48|2025-07-31|15/06/2025||-0.1284||206280000|19.190000534058|1|2025-05-07|15/03/2025|0.63|0.0045|494600000|413710000|13.960000038147|1
2025-05-25 17:53:46|01290|1164094|BIGC|394.08M|394080000|4.92|814308|-40.44|24|2025-07-31|15/06/2025||0.0364||83420000|4.9200000762939|1|2025-05-08|15/03/2025|0.07|0.05|82400000|82500000|5.1999998092651|1
2025-05-25 17:53:57|01291|15545|BECN|7.72B|7720000000|124.17|2549923|27.72|48|2025-07-31|15/06/2025||2.65||2820000000|124.16999816895|1|2025-05-05|15/03/2025|-0.7|-0.1738|1910000000|1830000000|124.16999816895|1
2025-05-25 17:54:05|01292|1056451|NMRK|2.6B|2600000000|10.48|1133197|0.67|34|2025-08-01|15/06/2025||0.266||692520000|10.479999542236|1|2025-04-30|15/03/2025|0.21|0.19|665500000|613200000|11.060000419617|1
2025-05-25 17:54:15|01293|17432|UCTT|899.82M|899820000|19.93|669193|-55.81|48|2025-07-24|15/06/2025||0.3858||529380000|19.930000305176|1|2025-04-28|15/03/2025|0.28|0.31|518600000|561330000|22.489999771118|1
2025-05-25 17:54:21|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
2025-05-25 17:54:29|01295|16296|||||||40|2023-11-07|15/09/2023||0.4||70130000|||2023-08-08|15/06/2023||0.41||70770000||
2025-05-25 17:54:34|01296|1169117|||||||12|2022-08-03|15/06/2022||0.1853||499130000|17.629999160767|1|2022-05-10|15/04/2022|0.06||500100000||16.680000305176|1
2025-05-25 17:54:43|01297|24304|WGO|941.09M|941090000|33.58|864157|-43.9|48|2025-06-18|15/05/2025||1.35||808240000|33.580001831055|1|2025-03-27|15/02/2025|0.19|0.18|620200000|621410000|34.759998321533|1
2025-05-25 17:54:49|01298|103921|||||||44|2025-08-12|15/06/2025||-1.27||923410000|2.5699999332428|1|2025-05-07|15/03/2025|-1.37|-1.64|785000000|912500000|4.25|1
2025-05-25 17:54:55|01299|1167600|||||||21|2025-08-12|15/06/2025||-0.0635||74830000|1.6100000143051|1|2025-05-08|15/03/2025|-0.08|-0.13|69600000|63780000|1.4199999570847|1
2025-05-25 17:55:06|01300|16926|PLXS|3.51B|3510000000|129.57|184686|14.33|48|2025-07-23|15/06/2025||1.72||1030000000|129.57000732422|1|2025-04-23|15/03/2025|1.66|1.54|980170000|981400000|124.11000061035|1
2025-05-25 17:55:13|01301|942665|OCGN|271.82M|271820000|0.931|4039372|-46.8|42|2025-08-01|15/06/2025||-0.0575||0.00|0.93080002069473|1|2025-05-09|15/03/2025|-0.05|-0.06|1480000||0.68940001726151|1
2025-05-25 17:55:21|01302|16427|||||||48|2025-08-04|15/06/2025||1.77||445110000|111.45999908447|1|2025-05-06|15/03/2025|0.35|0.72|356100000|370400000|131.83999633789|1
2025-05-25 17:55:30|01303|15314|ACAD|3.68B|3680000000|21.98|2101539|44.61|48|2025-07-30|15/06/2025||0.139||263280000|21.979999542236|1|2025-05-07|15/03/2025|0.11|-0.02|244320000|239550000|14.539999961853|1
2025-05-25 17:55:42|01304|15947|DVAX|1.18B|1180000000|9.8|2651923|-13.96|46|2025-07-31|15/06/2025||0.0985||84150000|9.8000001907349|1|2025-05-06|15/03/2025|-0.77|0.04|65000000|67860000|11.260000228882|1
2025-05-25 17:55:49|01305|20891|||||||48|2025-08-01|15/06/2025||0.3248||2730000000|6.4499998092651|1|2025-05-08|15/03/2025|0.23|0.2|2630000000|2660000000|7.7600002288818|1
2025-05-25 17:55:57|01306|8939|SPWRQ|21.71K|21710|0.0001|528601|-100|46|2025-02-12|15/12/2024|-0.66|-0.02|356910000|465000000|9.999999747E-5|1|2024-11-26|15/09/2024||-0.06||419000000|9.999999747E-5|1
2025-05-25 17:56:09|01307|15477|VCEL|2.06B|2060000000|40.92|517659|-15.16|47|2025-07-30|15/06/2025||-0.0363||64460000|40.919998168945|1|2025-05-08|15/03/2025|-0.23|-0.1338|52600000|53840000|40.470001220703|1
2025-05-25 17:56:19|01308|16390|IRBT|80.25M|80250000|2.58|2023609|-74.02|48|2025-07-23|15/06/2025||-1.14||135000000|2.579999923706|1|2025-05-06|15/03/2025|-1.95|-0.77|101600000|134010000|2.3099999427795|1
2025-05-25 17:56:28|01309|21237|||||||48|2025-07-31|15/06/2025||1.46||548850000|149.77000427246|1|2025-05-01|15/03/2025|1.38|1.18|482600000|507600000|134.14999389648|1
2025-05-25 17:56:38|01310|15680|CDXS|198.83M|198830000|2.4|999018|-24.29|48|2025-07-31|15/06/2025||-0.1886||14100000|2.4000000953674|1|2025-05-14|15/03/2025|-0.25|-0.24|7500000|10320000|2.5599999427795|1
2025-05-25 17:56:47|01311|20423|SXT|3.99B|3990000000|93.94|391832|24.49|48|2025-07-25|15/06/2025||0.89||412750000|93.940002441406|1|2025-04-25|15/03/2025|0.86|0.87|392300000|398370000|80.139999389648|1
2025-05-25 17:56:52|01312|992765|||||||36|2025-07-31|15/06/2025||-0.5556||170750000|142.69000244141|1|2025-05-01|15/03/2025|-0.95|-0.96|158700000|153490000|106.88999938965|1
2025-05-25 17:56:59|01313|39279|||||||48|2025-07-30|15/06/2025||1.92||1030000000|89.650001525879|1|2025-05-06|15/03/2025|4.04|3.38|1100000000|1160000000|90.279998779297|1
2025-05-25 17:57:06|01314|13859|OI|2.02B|2020000000|13.05|1494941|3.9|49|2025-07-29|15/06/2025||0.3892||1690000000|||2025-04-29|15/03/2025|0.4|0.23|1600000000|1550000000||
2025-05-25 17:57:11|01315|17021|||||||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
2025-05-25 17:57:16|01316|958821|||||||40|2025-07-30|15/06/2025||2.78||269420000|300.91000366211|1|2025-05-22|15/03/2025|2.24|2.24|230500000|233240000|314.45001220703|1
2025-05-25 17:57:24|01317|20231|EVRI|1.22B|1220000000|14.1|1529883|111.39|47|2025-08-06|15/06/2025||0.0582||185700000|14.10000038147|1|2025-05-26|15/03/2025||0.1325||191820000|14.10000038147|1
2025-05-25 17:57:35|01318|955547|GKOS|5.48B|5480000000|96.02|1065817|-11.82|41|2025-07-30|15/06/2025||-0.264||115480000|96.019996643066|1|2025-04-30|15/03/2025|-0.22|-0.35|106700000|102500000|93.830001831055|1
2025-05-25 17:57:45|01319|1054959|SFIX|537.08M|537080000|4.17|2144471|78.97|34|2025-09-23|15/07/2025||-0.1125||287880000|4.1700000762939|1|2025-06-10|15/04/2025||-0.1096||315130000|4.1700000762939|1
2025-05-25 17:57:51|01320|1165399|KYMR|1.92B|1920000000|29.49|737266|-13.39|23|2025-08-01|15/06/2025||-0.8769||18390000|29.489999771118|1|2025-05-09|15/03/2025|-0.82|-0.89|22100000|11380000|30.770000457764|1
2025-05-25 17:57:59|01321|41317|||||||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
2025-05-25 17:58:03|01322|1163040|||||||24|2025-06-26|15/05/2025||-0.36||121620000|7.0199999809265|1|2025-04-24|15/02/2025||0.048||142240000|7.0199999809265|1
2025-05-25 17:58:13|01323|16066|FCEL|124.37M|124370000|5.48|807481|-79.12|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
2025-05-25 17:58:21|01324|15502|AVAV|7.68B|7680000000|169.07|478255|-15.37|48|2025-09-03|15/07/2025||1.33||309090000|169.07000732422|1|2025-07-01|15/04/2025||1.4||242140000|169.07000732422|1
2025-05-25 17:58:29|01325|1123967|SILK|1.12B|1120000000|27.49|1330493|25.35|28|2025-02-26|15/12/2024|-0.42|-0.385|51240000|51500000|27.489999771118|1|2024-11-05|15/09/2024||-0.415||49800000|27.489999771118|1
2025-05-25 17:58:37|01326|1054802|||||||34|2025-08-11|15/06/2025||-0.4689||189130000|17.440000534058|1|2025-05-07|15/03/2025|-0.74|-0.34|166800000|197770000|19.120000839233|1
2025-05-25 17:58:44|01327|999054|VRRM|3.74B|3740000000|23.46|1387996|-13.56|33|2025-08-07|15/06/2025||0.3298||232790000|23.459999084473|1|2025-05-07|15/03/2025|0.3|0.29|223300000|221430000|22.25|1
2025-05-25 17:58:54|01328|1054803|BAND|410.73M|410730000|13.8|293994|-33.97|34|2025-07-31|15/06/2025||0.3202||179700000|13.800000190735|1|2025-05-07|15/03/2025|0.36|0.26|174000000|169000000|12.279999732971|1
2025-05-25 17:59:02|01329|1152337|SWTX|3.5B|3500000000|46.48|4730266|9.67|29|2025-07-30|15/06/2025||-0.7441||73240000|46.479999542236|1|2025-05-26|15/03/2025|-1.11|-0.767|49090000|66050000|46.479999542236|1
2025-05-25 17:59:08|01330|29711|||||||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
2025-05-25 17:59:15|01331|20687|DY|6.51B|6510000000|225.2|546696|25.3|48|2025-08-27|15/07/2025||2.88||1390000000|225.19999694824|1|2025-05-21|15/04/2025|2.09|1.65|1260000000|1190000000|193.61999511719|1
2025-05-25 17:59:24|01332|1073228|EAF|268.44M|268440000|1.04|2579985|-41.57|34|2025-08-01|15/06/2025||-0.1284||130440000|1.039999961853|1|2025-04-25|15/03/2025|-0.15|-0.14|112000000|124270000|0.65329998731613|1
2025-05-25 17:59:34|01333|31171|BLMN|641.36M|641360000|7.54|3150692|-63.92|48|2025-07-25|15/06/2025||0.2802||974700000|7.539999961853|1|2025-05-07|15/03/2025|0.59|0.57|1050000000|1030000000|7.9299998283386|1
2025-05-25 17:59:44|01334|20442|EAT|6.87B|6870000000|154.53|1631534|133.01|44|2025-08-13|15/06/2025||2.36||1420000000|154.5299987793|1|2025-04-29|15/03/2025|2.66|2.49|1430000000|1370000000|160.66999816895|1
2025-05-25 17:59:50|01335|1166013|STEP|6.89B|6890000000|58.72|669175|40.78|24|2025-08-06|15/06/2025||0.4346||236270000|58.720001220703|1|2025-05-22|15/03/2025|0.68|0.4583|295860000|231390000|56.240001678467|1
2025-05-25 17:59:57|01336|15775|COKE|9.97B|9970000000|1143.55|59269|15.2|48|2025-07-30|15/06/2025|||||1143.5500488281|1|2025-04-30|15/03/2025|15.62||1580000000||1351.25|1
2025-05-25 18:00:11|01337|1163891|BFLY|536.62M|536620000|2.17|3275474|114.85|22|2025-07-31|15/06/2025||-0.06||24800000|2.170000076294|1|2025-05-02|15/03/2025|-0.04|-0.07|21200000|21050000|2.3399999141693|1
2025-05-25 18:00:20|01338|17377|TREE|475.9M|475900000|35.16|377969|-21.97|48|2025-07-24|15/06/2025||0.3468||244210000|35.159999847412|1|2025-05-01|15/03/2025|0.99|0.18|239700000|247740000|51.590000152588|1
2025-05-25 18:00:28|01339|15634|CAKE|2.6B|2600000000|52.58|1482510|40.29|48|2025-07-23|15/06/2025||1.06||946620000|52.580001831055|1|2025-04-30|15/03/2025|0.93|0.81|927200000|928070000|49.650001525879|1
2025-05-25 18:00:39|01340|16396|IRWD|91.64M|91640000|0.57|3318875|-90.42|48|2025-08-07|15/06/2025||-0.0115||63320000|0.56629997491837|1|2025-05-07|15/03/2025|-0.14|-0.04|41140000|67360000|0.92690002918243|1
2025-05-25 18:00:51|01341|15324|ACLS|1.87B|1870000000|58.32|686479|-47.63|48|2025-07-30|15/06/2025||0.5475||185940000|58.319999694824|1|2025-05-06|15/03/2025|1.04|1|192600000|221590000|52.090000152588|1
2025-05-25 18:00:59|01342|20968|||||||48|2025-07-30|15/06/2025||0.49||582380000|18.75|1|2025-04-29|15/03/2025|0.6|0.55|716000000|691520000|22.459999084473|1
2025-05-25 18:01:09|01343|41238|PRKS|2.52B|2520000000|45.76|936314|-9.33|48|2025-07-31|15/06/2025||1.85||506080000|45.759998321533|1|2025-05-12|15/03/2025|-0.29|-0.21|286900000|295770000|47.180000305176|1
2025-05-25 18:01:20|01344|100211|TWOUQ|771.79K|771790|0.27|3733212|-96.89|41|2024-08-09|15/06/2024|-161.3|-0.145|180680000|192090000|0.94999998807907|1|2024-05-02|15/03/2024|-0.22|-0.34|198400000|195910000|7.3889999389648|1
2025-05-25 18:01:28|01345|20625|||||||44|2024-12-03|15/03/2024|0.22|1.62|563620000|586100000|35.759998321533|1|2024-07-31|15/06/2024||1.56||564900000|35.759998321533|1
2025-05-25 18:01:37|01346|1161147|SLQT|367.9M|367900000|2.13|1496162|-29.24|24|2025-09-10|15/06/2025||-0.16||342550000|2.1300001144409|1|2025-05-12|15/03/2025|0.03|0.04|408200000|402330000|2.670000076294|1
2025-05-25 18:01:44|01347|1163278|||||||24|2025-08-12|15/06/2025||-0.4942||60000|2.9100000858307|1|2025-05-05|15/03/2025|-0.46|-0.52|7680|37500|3.25|1
2025-05-25 18:01:51|01348|16864|||||||48|2025-07-24|15/06/2025||1.39||1030000000|86.099998474121|1|2025-05-01|15/03/2025|1.11|0.97|1000000000|960200000|76.980003356934|1
2025-05-25 18:02:06|01349|17403|TTEC|245.86M|245860000|5.14|669500|-18.54|48|2025-07-30|15/06/2025||0.2167||497220000|5.1399998664856|1|2025-05-08|15/03/2025|0.28|0.18|534230000|545920000|3.920000076294|1
2025-05-25 18:02:19|01350|16950|CDMO|798.90M|798900000|12.49|1612710|42.91|49|2025-06-25|15/04/2025||-0.0267||47440000|12.489999771118|1|2025-03-17|15/01/2025|-0.27|-0.0533|33480000|41910000|12.489999771118|1
2025-05-25 18:02:27|01351|942357|AAMI|1.05B|1050000000|29.23|271029|29.57|43|2025-07-24|15/06/2025||0.53||112400000|29.229999542236|1|2025-05-01|15/03/2025|0.54|0.53|119900000|112000000|26.940000534058|1
2025-05-25 18:02:37|01352|15782|||||||48|2025-07-30|15/06/2025||0.3775||199390000|78.690002441406|1|2025-05-05|15/03/2025|0.17|0.15|157200000|177940000|72.769996643066|1
2025-05-25 18:02:45|01353|39287|||||||48|2025-07-30|15/06/2025||0.3535||2540000000|16.420000076294|1|2025-04-30|15/03/2025|0.13|0.16|2400000000|2300000000|12.989999771118|1
2025-05-25 18:02:53|01354|20391|AWR|3.02B|3020000000|78.5|241319|5.95|48|2025-08-04|15/06/2025||0.9133||170640000|78.5|1|2025-05-07|15/03/2025|0.7|0.67|148010000|143950000|80.730003356934|1
2025-05-25 18:03:01|01355|1165970|FROG|4.87B|4870000000|42.49|963252|28.99|24|2025-07-30|15/06/2025||0.1592||121040000|42.490001678467|1|2025-05-08|15/03/2025|0.2|0.15|122400000|117390000|34.549999237061|1
2025-05-25 18:03:12|01356|48425|SRNE|706.83K|706830|0.0013|90349|-87.62|43|2025-08-19|15/06/2025|||||0.00130000000354|1|2025-05-26|15/03/2025|||||0.00130000000354|1
2025-05-25 18:03:24|01357|20464|SBH|884.84M|884840000|8.77|2262017|-21.7|48|2025-07-31|15/06/2025||0.471||943120000|8.7700004577637|1|2025-05-12|15/03/2025|0.42|0.39|883000000|901900000|8.170000076294|1
2025-05-25 18:03:34|01358|34151|||||||43|2025-06-24|15/05/2025||-0.04|||3.579999923706|1|2025-04-01|15/02/2025|-0.03|-0.04|||2.920000076294|1
2025-05-25 18:03:40|01359|1166558|CCCC|97.99M|97990000|1.38|1127332|-74.82|23|2025-08-06|15/06/2025||-0.4085||5930000|1.3799999952316|1|2025-05-07|15/03/2025|-0.37|-0.46|7240000|4740000|1.4099999666214|1
2025-05-25 18:03:46|01360|1153166|BWIN|4.5B|4500000000|38|625376|12.83|29|2025-08-12|15/06/2025||0.4225||375380000|38|1|2025-05-06|15/03/2025|0.65|0.64|413400000|418350000|40.709999084473|1
2025-05-25 18:03:53|01361|48419|||||||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
2025-05-25 18:04:00|01362|1096139|RVLV|1.38B|1380000000|19.35|1655748|-0.05|30|2025-07-30|15/06/2025||0.1414||298690000|||2025-05-06|15/03/2025|0.16|0.15|296710000|297560000||
2025-05-25 18:04:05|01363|1169350|SANA|448.86M|448860000|1.99|3573995|-75.19|23|2025-07-31|15/06/2025||-0.1959||0.00|1.9900000095367|1|2025-05-08|15/03/2025|-0.21|-0.24|||1.7000000476837|1
2025-05-25 18:04:13|01364|39268|CNK|3.68B|3680000000|32.45|3961991|81.49|48|2025-08-01|15/06/2025||0.7397||943940000|32.450000762939|1|2025-05-02|15/03/2025|-0.32|-0.27|540700000|524200000|29.889999389648|1
2025-05-25 18:04:23|01365|52660|||||||44|2025-08-06|15/06/2025||0.0171||22260000|11.64999961853|1|2025-05-12|15/03/2025|0.08|-0.12|21900000|19100000|9.9899997711182|1
2025-05-25 18:04:34|01366|16382|IPAR|4.18B|4179999999.9999995|130|318583|9.35|48|2025-08-12|15/06/2025||1.24||358490000|130|1|2025-05-05|15/03/2025|1.32|1.12|339000000|329210000|113.01999664307|1
2025-05-25 18:04:43|01367|958819|PJT|3.57B|3570000000|146.1|326241|36.52|40|2025-07-29|15/06/2025||1.14||347050000|146.10000610352|1|2025-04-29|15/03/2025|1.05|1.01|325000000|335300000|135.35000610352|1
2025-05-25 18:04:52|01368|16984|||||||48|2025-07-30|15/06/2025|||||2.1099998950958|1|2025-05-08|15/03/2025|-0.48||||1.5599999427795|1
2025-05-25 18:05:00|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
2025-05-25 18:05:10|01370|1165415|CERE|8.19B|8189999999.999999|44.96|2193322|8.78|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
2025-05-25 18:05:17|01371|1163684|PRCH|1.05B|1050000000|10.13|3478809|342.36|24|2025-08-12|15/06/2025||-0.1133||110720000|10.130000114441|1|2025-05-06|15/03/2025|0.08|-0.1|104700000|79390000|6.25|1
2025-05-25 18:05:28|01372|15819|CRVL|5.67B|5670000000|110.36|133181|19.7|48|2025-08-05|15/06/2025|||||110.36000061035|1|2025-05-22|15/03/2025|0.51||232000000||112.30000305176|1
2025-05-25 18:05:37|01373|991166|CWH|1.65B|1650000000|16.12|2554551|-16.04|36|2025-08-05|15/06/2025||0.5575||1880000000|16.120000839233|1|2025-04-29|15/03/2025|-0.16|-0.21|1410000000|1440000000|13.760000228882|1
2025-05-25 18:05:47|01374|21074|JOE|2.52B|2520000000|43.25|263877|-23.17|48|2025-07-23|15/06/2025|||||43.25|1|2025-04-23|15/03/2025|0.3||94200000||41.729999542236|1
2025-05-25 18:05:54|01375|1163356|||||||24|2025-08-12|15/06/2025||-0.155||188200000|19.25|1|2025-05-07|15/03/2025|0.07|-0.4|177800000|168220000|15.260000228882|1
2025-05-25 18:06:00|01376|15855|||||||45|2025-07-31|15/06/2025||6.38||539780000|472.79000854492|1|2025-05-22|15/03/2025|5.4|5.89|508000000|512490000|516.02001953125|1
2025-05-25 18:06:05|01377|989523|||||||36|2025-08-06|15/06/2025||0.9875||351360000|83.930000305176|1|2025-05-28|15/03/2025||0.7281||327990000|83.930000305176|1
2025-05-25 18:06:15|01378|1055909|QTRX|188.32M|188320000|4.85|774172|-70.46|34|2025-08-11|15/06/2025||-0.3833||30970000|4.8499999046326|1|2025-05-12|15/03/2025|-0.53|-0.43|30300000|28220000|5.2800002098083|1
2025-05-25 18:06:26|01379|13087|URBN|6.48B|6480000000|72.28|2603574|73.13|49|2025-08-26|15/07/2025||1.4||1450000000|72.279998779297|1|2025-05-21|15/04/2025|1.16|0.83|1330000000|1290000000|61.340000152588|1
2025-05-25 18:06:34|01380|1057240|AVYAQ|868.47K|868470|0.01|8653716|0|26|2023-09-08|15/12/2022|-1.89|-0.34|418000000|654300000|0.00999999977648|1|2023-08-09|15/06/2023||-0.24||645400000|0.00999999977648|1
2025-05-25 18:06:44|01381|15736|CLDX|1.35B|1350000000|20.35|792152|-44.88|48|2025-08-07|15/06/2025||-0.7957||1010000|20.35000038147|1|2025-05-05|15/03/2025|-0.71|-0.74|1180000|1420000|20.659999847412|1
2025-05-25 18:06:51|01382|20773|PAR|2.67B|2670000000|65.95|426296|36.43|48|2025-08-06|15/06/2025||0.015||110630000|65.949996948242|1|2025-05-09|15/03/2025|-0.01|-0.06|103900000|105250000|62.400001525879|1
2025-05-25 18:07:00|01383|1096055|EB|215.75M|215750000|2.25|1053060|-54.91|31|2025-08-07|15/06/2025||-0.085||73490000|2.25|1|2025-05-08|15/03/2025|-0.07|-0.04|73800000|75940000|2.1800000667572|1
2025-05-25 18:07:11|01384|17506|CMPR|1.05B|1050000000|42.23|234974|-49.16|48|2025-07-29|15/06/2025||1.24||845940000|42.229999542236|1|2025-04-30|15/03/2025|-0.33|0.8|789470000|822030000|42.680000305176|1
2025-05-25 18:07:20|01385|962482|||||||38|2025-08-07|15/06/2025||-0.025||6230000|0.50470000505447|1|2025-05-08|15/03/2025|-0.02|-0.03|6300000|6920000|0.68999999761581|1
2025-05-25 18:07:29|01386|1167501|BALY|505.47M|505470000|10.52|54446|-13.06|25|2025-07-31|15/06/2025||-0.3908||627930000|10.520000457764|1|2025-05-12|15/03/2025|-0.27|-1.06|589200000|614040000|11.239999771118|1
2025-05-25 18:07:36|01387|39343|PRTA|354.18M|354180000|6.58|911274|-67.17|46|2025-08-07|15/06/2025||-0.9713||11470000|6.5799999237061|1|2025-05-08|15/03/2025|-1.12|-1.23|2830000|9540000|7.289999961853|1
2025-05-25 18:07:42|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
2025-05-25 18:07:53|01389|24353|TNC|1.35B|1350000000|72.64|166701|-29.15|48|2025-07-31|15/06/2025||1.64||322500000|72.639999389648|1|2025-04-30|15/03/2025|1.12|1.39|290000000|303600000|72.889999389648|1
2025-05-25 18:08:00|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
2025-05-25 18:08:08|01391|20878|KOS|779.15M|779150000|1.63|11564159|-71.9|48|2025-08-11|15/06/2025||-0.0465||413340000|1.6299999952316|1|2025-05-06|15/03/2025|-0.22|-0.08|290430000|336360000|1.5900000333786|1
2025-05-25 18:08:15|01392|100232|MBUU|576.98M|576980000|29.57|205285|-18.09|46|2025-08-28|15/06/2025||0.4938||199010000|29.569999694824|1|2025-05-08|15/03/2025|0.72|0.71|228700000|227870000|29.760000228882|1
2025-05-25 18:08:26|01393|16255|HEES|3.43B|3430000000|94.64|760043|95.25|48|2025-08-05|15/06/2025||1.01||387400000|94.639999389648|1|2025-04-28|15/03/2025|-0.17|0.67|319450000|370240000|89.720001220703|1
2025-05-25 18:08:35|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
2025-05-25 18:08:48|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
2025-05-25 18:09:01|01396|6404|SHYF|343.41M|343410000|9.81|294615|-21.71|48|2025-07-24|15/06/2025||0.2067||218160000|9.8100004196167|1|2025-04-24|15/03/2025|0.07|-0.1|204600000|198960000|7.3000001907349|1
2025-05-25 18:09:10|01397|39249|||||||48|2025-07-23|15/06/2025||-0.084||3040000000|3.670000076294|1|2025-04-23|15/03/2025|-0.03|-0.04|3160000000|3100000000|2.4100000858307|1
2025-05-25 18:09:20|01398|8950|||||||48|2025-06-26|15/05/2025||1.43||157870000|137.97999572754|1|2025-04-03|15/02/2025|2.44|1.79|187100000|174500000|130.44999694824|1
2025-05-25 18:09:30|01399|1096506|BNGO|11.19M|11190000|3.72|147078|-94.21|28|2025-03-31|15/12/2024|-12.22|-0.54|8160000|14260000|2.9000000953674|1|2023-11-09|15/09/2023|-1.01|-0.97|9320000|9080000|81.599998474121|1
2025-05-25 18:09:41|01400|17037|RDNT|4.25B|4250000000|56.61|916076|-3.3|48|2025-08-12|15/06/2025||0.1167||490040000|56.610000610352|1|2025-05-11|15/03/2025|-0.5|-0.108|471400000|446210000|55.740001678467|1
2025-05-25 18:09:48|01401|16661|||||||35|2025-02-19|15/12/2024|-0.05|-0.05||0.00|0.9990000128746|1|2024-10-30|15/09/2024||-0.06||0.00|0.9990000128746|1
2025-05-25 18:09:59|01402|1006460|YEXT|821.06M|821060000|6.59|756468|27.71|35|2025-09-03|15/07/2025||0.1175||109720000|6.5900001525879|1|2025-06-04|15/04/2025||0.1225||107600000|6.5900001525879|1
2025-05-25 18:10:10|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|1.02|0.9|1210000000|1070000000|36.490001678467|1
2025-05-25 18:10:18|01404|20987|DIN|361.11M|361110000|23.11|696370|-41.05|48|2025-07-31|15/06/2025||1.46||222150000|||2025-05-07|15/03/2025|1.03|1.36|214780000|204540000||
2025-05-25 18:10:26|01405|986249|PTGX|2.83B|2830000000|45.66|1251094|50.15|36|2025-07-31|15/06/2025||-0.5914||6560000|45.659999847412|1|2025-05-26|15/03/2025|-0.19|-0.0642|28320000|39920000|45.659999847412|1
2025-05-25 18:10:38|01406|16364|INFN|1.58B|1580000000|6.64|941197|21.61|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
2025-05-25 18:10:47|01407|945661|||||||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
2025-05-25 18:10:57|01408|17467|USPH|1.12B|1120000000|73.89|124703|-27.44|48|2025-08-06|15/06/2025||0.7226||189590000|73.889999389648|1|2025-05-07|15/03/2025|0.48|0.4|183790000|177300000|71.569999694824|1
2025-05-25 18:11:08|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
2025-05-25 18:11:15|01410|1142327|XPEL|954.16M|954160000|34.49|283956|-1.96|30|2025-08-06|15/06/2025||0.5067||119970000|||2025-05-06|15/03/2025|0.31|0.27|103800000|97340000||
2025-05-25 18:11:27|01411|15774|COHU|788.69M|788690000|16.96|582025|-46.43|48|2025-07-31|15/06/2025||-0.072||101460000|16.959999084473|1|2025-05-01|15/03/2025|-0.02|-0.0033|96800000|96610000|16|1
2025-05-25 18:11:37|01412|16100|||||||42|2025-09-04|15/07/2025||0.6135||336060000|43.950000762939|1|2025-06-26|15/04/2025||0.4655||304750000|43.950000762939|1
2025-05-25 18:11:47|01413|20952|ALG|2.38B|2380000000|197.02|119288|2.55|47|2025-07-30|15/06/2025||2.59||406750000|197.02000427246|1|2025-05-08|15/03/2025|2.65|2.29|391000000|392200000|172.08999633789|1
2025-05-25 18:11:52|01414|8307|||||||48|2025-08-05|15/06/2025||-0.1767||453030000|||2025-04-30|15/03/2025|-0.05|-0.21|432100000|445200000||
2025-05-25 18:11:59|01415|958829|SGRY|2.9B|2900000000|22.8|1085619|-10.2|40|2025-08-05|15/06/2025||0.1776||819120000|||2025-05-12|15/03/2025|0.04|0.08|776000000|778040000||
2025-05-25 18:12:09|01416|16454|KFRC|715.14M|715140000|40.36|161558|-34.34|48|2025-08-04|15/06/2025||0.5932||333780000|40.360000610352|1|2025-04-28|15/03/2025|0.45|0.47|330000000|334610000|43.909999847412|1
2025-05-25 18:12:14|01417|985958|||||||37|2025-07-23|15/06/2025||0.705||93720000|112|1|2025-04-23|15/03/2025|0.21|0.09|74300000|71830000|74.290000915527|1
2025-05-25 18:12:24|01418|103928|CCS|1.62B|1620000000|53.02|459946|-36.8|44|2025-07-23|15/06/2025||1.13||991030000|53.020000457764|1|2025-04-23|15/03/2025|1.36|1.76|903200000|903030000|61.540000915527|1
2025-05-25 18:12:30|01419|100173|||||||45|2025-08-07|15/06/2025||-0.0313||23690000|21.780000686646|1|2025-05-08|15/03/2025|-0.01|-0.05|21600000|22170000|21.340000152588|1
2025-05-25 18:12:37|01420|16647|MNRO|379.16M|379160000|12.66|936746|-46.15|48|2025-07-23|15/06/2025||0.188||296020000|12.659999847412|1|2025-05-28|15/03/2025||0.0259||288580000|12.659999847412|1
2025-05-25 18:12:42|01421|1167746|HYFM|14.72M|14720000|3.19|296465|-59.86|23|2025-05-13|15/03/2025|-3.12|-0.19|40500000|55880000|||2025-03-05|15/12/2024|-3.8|-0.24|37300000|41070000||
2025-05-25 18:12:46|01422|16397|||||||36|2022-07-28|15/06/2022||0.335||224080000|||2022-04-28|15/03/2022||0.31||216300000||
2025-05-25 18:12:54|01423|1121154|||||||33|2025-07-31|15/06/2025||-0.47||4780000|1.2400000095367|1|2025-05-08|15/03/2025|-0.41|-0.48|3670000|9280000|1.0199999809265|1
2025-05-25 18:13:00|01424|8296|||||||48|2025-07-01|15/05/2025||0.4767||159300000|42.540000915527|1|2025-03-24|15/02/2025|0.39|0.41|146000000|143500000|42.25|1
2025-05-25 18:13:07|01425|20599|||||||48|2025-07-30|15/06/2025||0.61||126880000|35.659999847412|1|2025-04-30|15/03/2025|0.46|0.67|135740000|148580000|40.680000305176|1
2025-05-25 18:13:13|01426|8002|||||||48|2025-07-30|15/06/2025||0.7069||1150000000|75.639999389648|1|2025-05-01|15/03/2025|0.72|0.6|1140000000|1080000000|54.380001068115|1
2025-05-25 18:13:21|01427|16687|MVIS|266.71M|266709999.99999997|1.07|4394399|-6.96|48|2025-08-06|15/06/2025||-0.065||5500000|1.0700000524521|1|2025-05-13|15/03/2025|-0.12|-0.06|600000|3500000|1.210000038147|1
2025-05-25 18:13:27|01428|16691|||||||48|2025-07-23|15/06/2025||1.47||834350000|157.41000366211|1|2025-04-30|15/03/2025|1.45|1.17|833600000|787660000|125.62999725342|1
2025-05-25 18:13:34|01429|985959|||||||36|2025-07-31|15/06/2025||-0.3615||373330000|1.2000000476837|1|2025-05-12|15/03/2025|-1.01|-0.48|336200000|322120000|0.87000000476837|1
2025-05-25 18:13:43|01430|16696|ONTO|4.5B|4500000000|92.02|1394772|-60.53|48|2025-08-12|15/06/2025||1.27||250490000|92.019996643066|1|2025-05-08|15/03/2025|1.51|1.47|267000000|266940000|125.19000244141|1
2025-05-25 18:13:49|01431|24298|||||||48|2025-07-29|15/06/2025||0.54||220370000|29.420000076294|1|2025-04-22|15/03/2025|0.73|0.8|250000000|243150000|23.829999923706|1
2025-05-25 18:13:59|01432|6508|||||||48|2025-07-30|15/06/2025||0.2245||299880000|15.390000343323|1|2025-04-30|15/03/2025|0.21|0.18|285000000|279160000|13.319999694824|1
2025-05-25 18:14:07|01433|942668|JYNT|153.03M|153030000|10|68576|-39.1|44|2025-08-07|15/06/2025||-0.0125||16340000|10|1|2025-05-08|15/03/2025|0.05|0.01|13100000|27500000|9.9399995803833|1
2025-05-25 18:14:14|01434|1141821|CSTL|464.84M|464840000|16.1|459846|-33.94|30|2025-08-11|15/06/2025||-0.4903||71660000|16.10000038147|1|2025-05-05|15/03/2025|-0.2|-0.06|88000000|80580000|19.35000038147|1
2025-05-25 18:14:23|01435|1096423|GDYN|1.09B|1090000000|12.84|727734|25.02|28|2025-07-31|15/06/2025||0.0944||100650000|12.840000152588|1|2025-05-01|15/03/2025|0.11|0.08|100400000|98880000|14.159999847412|1
2025-05-25 18:14:37|01436|945651|ASPN|525.09M|525090000.00000006|6.39|1979670|-78.46|42|2025-07-31|15/06/2025||-0.0771||72530000|6.3899998664856|1|2025-05-08|15/03/2025|-0.06|-0.05|78720000|82740000|5.6900000572205|1
2025-05-25 18:14:43|01437|946347|||||||40|2025-08-11|15/06/2025||-0.5803||0.00|6.2699999809265|1|2025-05-08|15/03/2025|-0.56|-0.59||2270000|6.6999998092651|1
2025-05-25 18:14:49|01438|52320|||||||40|2025-08-12|15/06/2025||-0.1457||0.00|7.5300002098083|1|2025-05-13|15/03/2025|-0.13|-0.15|||8.5500001907349|1
2025-05-25 18:14:56|01439|1137414|MORF|2.86B|2860000000|56.99|2476711|85.03|27|2024-10-31|15/09/2024||-0.94||166670|56.990001678467|1|2024-07-25|15/06/2024|-1.15|-1||0.00|56.549999237061|1
2025-05-25 18:15:02|01440|20894|||||||48|2025-08-05|15/06/2025||0.1226||89260000|||2025-05-01|15/03/2025|0.13|0.12|86300000|85700000||
2025-05-25 18:15:10|01441|16619|MGRC|2.79B|2790000000|113.38|149308|2.37|48|2025-07-24|15/06/2025||1.22||220710000|113.37999725342|1|2025-04-24|15/03/2025|1.15|0.99|154000000|189560000|102.41999816895|1
2025-05-25 18:15:18|01442|1073208|||||||31|2025-07-31|15/06/2025||-0.0925||54840000|14.489999771118|1|2025-05-08|15/03/2025|-0.16|-0.17|51670000|47710000|8.1899995803833|1
2025-05-25 18:15:24|01443|39294|||||||48|2025-08-15|15/07/2025||0.7807||285680000|41.159999847412|1|2025-05-23|15/04/2025|0.7|0.66|272120000|265540000|41.400001525879|1
2025-05-25 18:15:34|01444|16918|PLCE|125.61M|125610000|5.7|450540|-57.27|48|2025-08-13|15/07/2025||0.4953||323930000|5.6999998092651|1|2025-06-12|15/04/2025||-0.4681||260750000|5.6999998092651|1
2025-05-25 18:15:42|01445|52609|BLNK|74.05M|74050000|0.721|3471928|-77.4|34|2025-08-06|15/06/2025||-0.1457||29870000|0.72089999914169|1|2025-05-13|15/03/2025|-0.18|-0.13|20750000|30760000|0.86449998617172|1
2025-05-25 18:15:54|01446|17321|TCBI|3.28B|3280000000|71.44|521804|20.15|48|2025-07-17|15/06/2025||1.29||298390000|71.440002441406|1|2025-04-17|15/03/2025|0.92|0.9518|280480000|285710000|65.150001525879|1
2025-05-25 18:16:03|01447|16755|NSIT|4.22B|4219999999.9999995|132.08|403394|-36.61|48|2025-07-31|15/06/2025||2.49||2150000000|132.08000183105|1|2025-05-01|15/03/2025|2.06|2.04|2100000000|2190000000|138.2799987793|1
2025-05-25 18:16:08|01448|20587|||||||48|2025-07-22|15/06/2025||1.59||1110000000|||2025-04-22|15/03/2025|1.39|1.41|1000000000|1000000000||
2025-05-25 18:16:16|01449|1168402|ARKO|512.8M|512799999.99999994|4.5|799600|-18.63|25|2025-08-11|15/06/2025||0.12||2080000000|||2025-05-08|15/03/2025|-0.12|-0.09|1830000000|2030000000||
2025-05-25 18:16:19|01450|1168812|||||||24|2025-08-06|15/06/2025||-0.1608||32000000|||2025-04-29|15/03/2025|-0.15|-0.19|32500000|31270000||
2025-05-25 18:16:25|01451|940766|||||||44|2025-07-31|15/06/2025||0.4018||480630000|10.529999732971|1|2025-05-07|15/03/2025|0.22|0.44|477700000|486040000|11.470000267029|1
2025-05-25 18:16:32|01452|1097533|||||||33|2025-08-07|15/06/2025||-0.0826||45200000|1.0900000333786|1|2025-05-08|15/03/2025|-0.16|-0.12|35700000|41700000|1.1299999952316|1
2025-05-25 18:16:35|01453|1163344|||||||17|2023-11-16|15/09/2023||-0.24||19580000|0.99809998273849|1|2023-08-14|15/06/2023|-0.51|-0.2868|14060000|17350000|0.58689999580383|1
2025-05-25 18:16:42|01454|1050145|||||||30|2024-08-01|15/06/2024||-0.5206||49530000|||2024-05-10|15/03/2024|-0.52|-0.5457|45000000|46280000||
2025-05-25 18:16:48|01455|41328|||||||48|2025-07-30|15/06/2025||1.22||2170000000|163.42999267578|1|2025-04-30|15/03/2025|1.81|1.54|2200000000|2200000000|172.30000305176|1
2025-05-25 18:16:55|01456|1165305|||||||24|2025-05-15|15/03/2025|2.8|-1.41|||34.139999389648|1|2024-11-15|15/09/2024|-2.84|-1.48|||34.139999389648|1
2025-05-25 18:17:03|01457|960609|||||||34|2025-08-11|15/06/2025||-0.1058||105060000|0.81510001420975|1|2025-05-06|15/03/2025|-0.18|-0.13|104200000|105660000|0.66350001096725|1
2025-05-25 18:17:10|01458|20522|CDE|5B|5000000000|7.81|19126576|43.57|48|2025-07-30|15/06/2025||0.1528||431270000|7.8099999427795|1|2025-05-07|15/03/2025|0.11|-0.01|360000000|309600000|5.789999961853|1
2025-05-25 18:17:18|01459|21171|||||||48|2025-07-31|15/06/2025||0.4245||464370000|||2025-05-06|15/03/2025|0.33|0.24|458360000|451440000||
2025-05-25 18:17:24|01460|15691|||||||47|2025-07-31|15/06/2025||-0.0225||54540000|1.25|1|2025-05-01|15/03/2025|-0.04|-0.04|48900000|49610000|1.3200000524521|1
2025-05-25 18:17:32|01461|102883|||||||44|2025-07-31|15/06/2025||-0.0396||161900000|||2025-05-12|15/03/2025|-0.12|-0.1|134310000|136250000||
2025-05-25 18:17:39|01462|17234|||||||44|2025-07-30|15/06/2025||0.366||138740000|27.610000610352|1|2025-05-08|15/03/2025|0.37|0.36|136100000|136780000|29.059999465942|1
2025-05-25 18:17:46|01463|976451|||||||39|2025-08-01|15/06/2025||||297200000|40.380001068115|1|2025-05-12|15/03/2025|-0.66||47210000|31000000|40.5|1
2025-05-25 18:17:51|01464|42590|||||||47|2025-08-12|15/06/2025||-0.6475||14580000|1.5099999904633|1|2025-05-13|15/03/2025|-0.65|-0.65|13190000|14060000|1.5900000333786|1
2025-05-25 18:17:57|01465|961626|||||||36|2025-08-11|15/06/2025||-1.03||140020000|||2025-05-05|15/03/2025|-1.22|-1.3|121460000|121580000||
2025-05-25 18:18:02|01466|1168632|RSI|2.71B|2710000000|11.83|1710440|36.29|24|2025-07-30|15/06/2025||0.0633||249020000|11.829999923706|1|2025-04-30|15/03/2025|0.09|0.07|262400000|258850000|12.359999656677|1
2025-05-25 18:18:11|01467|15719|||||||44|2025-07-31|15/06/2025||-0.28||12640000|0.75609999895096|1|2025-05-13|15/03/2025|-0.35|1.7|7600000|54360000|1.0199999809265|1
2025-05-25 18:18:20|01468|41266|||||||44|2024-08-06|15/06/2024||0.3573||66940000|30|1|2024-05-07|15/03/2024|-0.04|0.282|65110000|64450000|29.700000762939|1
2025-05-25 18:18:28|01469|15505|AVID|1.19B|1190000000|27.04|533992|0|39|2024-03-14|15/12/2023||0.67||129310000|27.040000915527|1|2023-11-07|15/09/2023|-0.17|0.51|91010000|108770000|27.040000915527|1
2025-05-25 18:18:33|01470|1073226|||||||35|2025-08-08|15/06/2025||0.9333||803990000|102.54000091553|1|2025-05-09|15/03/2025|0.08|-0.05|571650000|559610000|92.470001220703|1
2025-05-25 18:18:39|01471|17291|||||||48|2025-09-04|15/07/2025||-0.045||88500000|9.3999996185303|1|2025-06-19|15/04/2025||0.3233||153710000|9.3999996185303|1
2025-05-25 18:18:47|01472|1167332|TLS|180.04M|180040000|2.45|721150|-38.13|24|2025-08-07|15/06/2025||-0.048||33430000|2.4500000476837|1|2025-05-09|15/03/2025|-0.12|-0.05|30620000|29190000|2.4500000476837|1
2025-05-25 18:18:54|01473|16266|HIBB|1.05B|1050000000|87.49|513580|1.43|46|2024-11-26|15/10/2024||1.66||414000000|||2024-08-23|15/07/2024||1.81||400000000||
2025-05-25 18:19:00|01474|1137573|REAL|589.23M|589230000|5.21|3434250|25.85|29|2025-08-12|15/06/2025||-0.1017||159140000|5.210000038147|1|2025-05-08|15/03/2025|-0.08|-0.09|160000000|159830000|7.0500001907349|1
2025-05-25 18:19:05|01475|48420|||||||30|2024-05-13|15/03/2024|-1.21|-0.02|3270000|3900000|2.0499999523163|1|2024-04-17|15/12/2023||-0.03||3100000|2.8099999427795|1
2025-05-25 18:19:15|01476|39304|WCC|8.04B|8039999999.999999|164.68|811091|-13.86|48|2025-07-31|15/06/2025||3.39||5810000000|164.67999267578|1|2025-05-01|15/03/2025|2.21|2.33|5340000000|5270000000|162.96000671387|1
2025-05-25 18:19:22|01477|1075231|||||||25|2023-05-04|15/03/2023||0.28||144580000|33.990001678467|1|2023-02-22|15/12/2022|-0.1|0.33|139820000|147550000|33.830001831055|1
2025-05-25 18:19:31|01478|15693|CEVA|457.52M|457520000|19.13|286504|-2.75|48|2025-08-06|15/06/2025||0.06||25980000|||2025-05-07|15/03/2025|0.06|0.08|24200000|26480000||
2025-05-25 18:19:37|01479|961108|VRAYQ|183|183|0.002|3670377|0|38|2025-08-06|15/06/2025|||||0.00200000009499|1|2025-05-26|15/03/2025|||||0.00200000009499|1
2025-05-25 18:19:46|01480|100207|||||||46|2025-08-12|15/06/2025||-0.0108||37930000|1.8500000238419|1|2025-05-06|15/03/2025|0.01|-0.02|38900000|34250000|2.1300001144409|1
2025-05-25 18:19:54|01481|102914|RDUS_OLD|479.81M|479810000|10.08|1593994|0|38|2024-10-24|15/08/2024|-0.56|-0.33|771000000|680800000|10.079999923706|1|2024-07-02|15/05/2024|-0.59|-0.66|674000000|693900000|10.079999923706|1
2025-05-25 18:19:59|01482|1166431|LUNG|125.2M|125200000|3.11|357103|-61.46|24|2025-08-05|15/06/2025||-0.3943||23460000|3.1099998950958|1|2025-04-30|15/03/2025|-0.36|-0.39|22500000|22030000|5.2699999809265|1
2025-05-25 18:20:07|01483|1052242|||||||34|2025-07-30|15/06/2025||-0.29||61400000|||2025-05-07|15/03/2025|-0.39|-0.43|52410000|51680000||
2025-05-25 18:20:16|01484|15493|||||||41|2024-11-05|15/09/2024|||||459.92001342773|1|2024-08-09|15/06/2024|0.23||48770000||458.61999511719|1
2025-05-25 18:20:25|01485|949612|UUUU|1.16B|1160000000|5.4|9059790|-17.68|42|2025-08-01|15/06/2025||-0.0444||8200000|5.4000000953674|1|2025-05-08|15/03/2025|-0.13|-0.07|16900000|23100000|4.75|1
2025-05-25 18:20:34|01486|1054772|SNBR|208.7M|208700000|9.21|816427|-31.73|37|2025-07-16|15/06/2025||-0.0898||365380000|9.210000038147|1|2025-04-30|15/03/2025|-0.38|0.36|393260000|461110000|7.5900001525879|1
2025-05-25 18:20:38|01487|1131121|||||||35|2025-08-07|15/06/2025||-0.245||912100000|1.2300000190735|1|2025-05-12|15/03/2025|-0.52|-0.5275|807100000|789960000|1.2599999904633|1
2025-05-25 18:20:48|01488|20713|||||||48|2025-08-04|15/06/2025||1||189470000|26.969999313354|1|2025-05-05|15/03/2025|0.09|-0.05|115100000|107810000|24.530000686646|1
2025-05-25 18:20:57|01489|31047|||||||48|2025-07-24|15/06/2025||0.5836||60790000|81.400001525879|1|2025-05-01|15/03/2025|0.48|0.51|59900000|58130000|90.73999786377|1
2025-05-25 18:21:04|01490|1073623|LOVE|273.74M|273740000|18.44|557579|-30.28|35|2025-09-10|15/07/2025||-0.258||161670000|18.440000534058|1|2025-06-11|15/04/2025||-0.798||138610000|18.440000534058|1
2025-05-25 18:21:08|01491|1163343|||||||25|2025-08-07|15/06/2025||-0.4281||0.00|0.46369999647141|1|2025-05-08|15/03/2025|-0.58|-0.52|||0.48410001397133|1
2025-05-25 18:21:19|01492|942670|UPLD|63.8M|63800000|2.24|143852|-23.81|42|2025-07-30|15/06/2025||0.1867||59970000|2.2400000095367|1|2025-05-12|15/03/2025|0.23|0.175|63660000|61190000|2.3699998855591|1
2025-05-25 18:21:25|01493|1165436|||||||20|2025-03-26|15/12/2024|-7.3|-0.1671|8630000|12760000|0.40000000596046|1|2024-11-19|15/09/2024|-0.18|-0.2|8600000|8580000|8.039999961853|1
2025-05-25 18:21:31|01494|1010720|PENG|930.63M|930630000|17.64|775911|-14.12|35|2025-06-26|15/05/2025||0.3314||330790000|17.639999389648|1|2025-04-02|15/02/2025|0.52|0.39|366000000|337420000|17.270000457764|1
2025-05-25 18:21:39|01495|1076636|CHX|4.69B|4690000000|24.48|4808525|-25.02|33|2025-07-23|15/06/2025||0.4615||869840000|24.479999542236|1|2025-04-29|15/03/2025|0.5|0.37|864500000|885340000|24.729999542236|1
2025-05-25 18:21:45|01496|100237|||||||45|2025-05-08|15/03/2025||-0.2415||72000000|3.6500000953674|1|2025-03-04|15/12/2024|-0.37|-0.2061|59880000|83420000|3.6500000953674|1
2025-05-25 18:21:49|01497|1163489|||||||25|2025-07-10|15/05/2025||-0.7318||16260000|9.7200002670288|1|2025-04-08|15/02/2025|-0.67|-0.756|18450000|13550000|9.7200002670288|1
2025-05-25 18:21:56|01498|17003|QADA|293.10M|293100000|87.63|1575506|0|37|2022-06-01|15/04/2022||0.34||90730000|||2022-04-25|15/01/2022||0.59||91620000||
2025-05-25 18:22:04|01499|101850|ATEN|1.23B|1230000000|17.03|1254126|12.63|45|2025-08-05|15/06/2025||0.2008||66170000|17.030000686646|1|2025-05-01|15/03/2025|0.2|0.19|66100000|63390000|16.479999542236|1
2025-05-25 18:22:09|01500|995093|||||||36|2025-08-11|15/06/2025||-0.049||812650000|3.3599998950958|1|2025-05-05|15/03/2025|-0.17|-0.19|776000000|769250000|5.7699999809265|1
2025-05-25 18:22:15|01501|20872|||||||48|2025-07-31|15/06/2025||0.0517||245330000|5.0999999046326|1|2025-05-01|15/03/2025|0.05|0.05|261340000|232620000|5.7199997901917|1
2025-05-25 18:22:26|01502|17079|RBC|11.3B|11300000000|360.5|169361|23.66|48|2025-07-31|15/06/2025||2.76||430330000|360.5|1|2025-05-16|15/03/2025|2.83|2.71|437700000|439460000|367.26998901367|1
2025-05-25 18:22:34|01503|1164710|HRMY|1.96B|1960000000|34.17|741215|14.09|23|2025-08-12|15/06/2025||0.7397||204880000|||2025-05-06|15/03/2025|1.03|0.61|184700000|184260000||
2025-05-25 18:22:40|01504|8286|||||||49|2025-07-17|15/06/2025||2.86||5160000000|162.97999572754|1|2025-04-29|15/03/2025|4.36|3.17|5220000000|5140000000|123.91000366211|1
2025-05-25 18:22:46|01505|24359|||||||48|2025-07-31|15/06/2025||0.275||108290000|27.239999771118|1|2025-05-08|15/03/2025|-0.96|-0.92|37600000|39450000|28.979999542236|1
2025-05-25 18:22:49|01506|1177783|||||||18|2025-08-12|15/06/2025||1.34||86820000|||2025-05-07|15/03/2025|1.37|1.31|87140000|87020000||
2025-05-25 18:22:59|01507|940761|XENT|954.90M|954900000|28.24|447998|0|32|2022-08-02|15/06/2022||-0.32||31900000|28.239999771118|1|2022-05-04|15/03/2022|-0.85|-0.85|21580000|21580000|27.75|1
2025-05-25 18:23:07|01508|16481|GDEN|742.83M|742830000|28.1|249017|-2.12|48|2025-07-31|15/06/2025||0.2189||169560000|28.10000038147|1|2025-05-08|15/03/2025|0.09|0.14|160840000|164980000|25.860000610352|1
2025-05-25 18:23:13|01509|1096424|UTZ|1.73B|1730000000|12.26|1337016|-32.27|25|2025-08-07|15/06/2025||0.1948||361240000|||2025-05-01|15/03/2025|0.16|0.16|352100000|345610000||
2025-05-25 18:23:18|01510|1013390|||||||32|2025-08-05|15/06/2025||0.4018||92270000|14.5|1|2025-05-06|15/03/2025|0.44|0.42|97700000|94830000|15.579999923706|1
2025-05-25 18:23:26|01511|24411|||||||48|2025-08-12|15/06/2025||0.04||63520000|16.469999313354|1|2025-05-01|15/03/2025|0.00|0.036|61230000|62880000|17.670000076294|1
2025-05-25 18:23:33|01512|20545|||||||48|2025-07-30|15/06/2025||0.245||376670000|7.2600002288818|1|2025-05-08|15/03/2025|0.23|0.15|364500000|354280000|5.75|1
2025-05-25 18:23:41|01513|1159415|MNMD|551.54M|551540000|7.3|1273351|-11.3|22|2025-08-14|15/06/2025||-0.367||0.00|7.3000001907349|1|2025-05-08|15/03/2025|-0.35|-0.34|0.00||6.5900001525879|1
2025-05-25 18:23:46|01514|942658|||||||41|2025-08-11|15/06/2025||-0.085||1700000|0.33000001311302|1|2025-05-13|15/03/2025|0.05|-0.1|2740000|35500000|0.30540001392365|1
2025-05-25 18:23:56|01515|17214|||||||46|2025-08-06|15/06/2025||-3.49||156230000|267.55999755859|1|2025-05-01|15/03/2025|-3.32|-3.86|137250000|112540000|333.91000366211|1
2025-05-25 18:24:03|01516|960555|||||||39|2025-08-06|15/06/2025||-0.14||1200000|||2025-05-08|15/03/2025|-0.12|-0.14|1460000|4090000||
2025-05-25 18:24:07|01517|1075234|||||||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
2025-05-25 18:24:15|01518|17158|SGMO|112.46M|112460000|0.4733|6915638|-20.48|46|2025-08-12|15/06/2025||0.0314||43730000|0.4733000099659|1|2025-05-12|15/03/2025|-0.14|-0.09|6440000|30670000|0.70020002126694|1
2025-05-25 18:24:21|01519|102079|||||||43|2025-05-08|15/03/2025|-0.16|-0.0014|60000000|64180000|20.110000610352|1|2025-02-27|15/12/2024|-0.42|-0.0012|61170000|60240000|21.739999771118|1
2025-05-25 18:24:27|01520|24407|||||||41|2025-09-26|15/07/2025||-0.0096||28500000|6.4499998092651|1|2025-06-16|15/04/2025||-0.0289||13500000|6.4499998092651|1
2025-05-25 18:24:34|01521|20734|CAL|544.12M|544120000|15.96|1002638|-57.55|46|2025-08-27|15/07/2025||0.845||684110000|15.960000038147|1|2025-05-29|15/04/2025||0.37||622920000|15.960000038147|1
2025-05-25 18:24:43|01522|1162159|GBIO|24.81M|24810000|0.37|486214|-87.95|24|2025-08-06|15/06/2025||-0.2739||2130000|0.37009999155998|1|2025-05-07|15/03/2025|-0.22|-0.3|8720000|1870000|0.37430000305176|1
2025-05-25 18:24:50|01523|1096068|YMAB|195.63M|195630000|4.32|283704|-64.65|33|2025-08-07|15/06/2025||-0.262||18710000|4.3200001716614|1|2025-05-13|15/03/2025|-0.12|-0.1911|20900000|20840000|4.0700001716614|1
2025-05-25 18:24:55|01524|16018|||||||48|2025-07-30|15/06/2025||-0.0008||25110000|12.560000419617|1|2025-05-07|15/03/2025|-0.13|-0.03|8100000|21970000|14.880000114441|1
2025-05-25 18:25:04|01525|16105|FLWS|296.84M|296840000|4.67|780130|-50.42|48|2025-08-28|15/06/2025||-0.515||333950000|4.6700000762939|1|2025-05-08|15/03/2025|-0.71|-0.26|331450000|364080000|5.6700000762939|1
2025-05-25 18:25:10|01526|16330|||||||48|2025-07-31|15/06/2025||1.01||136850000|212.25999450684|1|2025-05-01|15/03/2025|4.21|1.83|210500000|182750000|201|1
2025-05-25 18:25:15|01527|1010529|||||||35|2025-08-12|15/06/2025||-0.0892||27930000|1.7450000047684|1|2025-05-08|15/03/2025|-0.44|-0.15|22500000|24800000|1.8600000143051|1
2025-05-25 18:25:22|01528|15359|AGYS|2.82B|2820000000|101.61|297003|-2.35|47|2025-07-29|15/06/2025||0.3425||73600000|101.61000061035|1|2025-05-19|15/03/2025|0.54|0.35|74300000|71580000|86|1
2025-05-25 18:25:28|01529|1089330|TTCFQ|8.37K|8370|0.0001|12524|0|25|2025-08-12|15/06/2025||-0.0636||49940000|9.999999747E-5|1|2025-05-26|15/03/2025||-0.0646||60130000|9.999999747E-5|1
2025-05-25 18:25:35|01530|1131055|||||||21|2024-10-31|15/09/2024|-1.07|-0.0367|36410000|44730000|||2024-07-30|15/06/2024|-3.13|-0.04|38930000|45900000||
2025-05-25 18:25:41|01531|21247|||||||46|2025-09-04|15/07/2025||0.3538||790570000|3.1099998950958|1|2025-06-10|15/04/2025||-0.0797||736020000|3.1099998950958|1
2025-05-25 18:25:48|01532|24309|||||||38|2023-02-22|15/12/2022||0.81||4610000000|19.989999771118|1|2022-10-31|15/09/2022|-0.53|0.775|4930000000|3870000000|19.64999961853|1
2025-05-25 18:25:57|01533|16627|||||||48|2025-07-24|15/06/2025||0.2||44260000|||2025-05-08|15/03/2025|0.36|0.25|51900000|46950000||
2025-05-25 18:26:01|01534|1089225|||||||29|2025-08-06|15/06/2025||0.2017||74020000|4.3299999237061|1|2025-05-12|15/03/2025|-0.09|0.22|80700000|83920000|3.9400000572205|1
2025-05-25 18:26:07|01535|1088196|||||||33|2025-08-08|15/06/2025||-1.1||425220|||2025-05-08|15/03/2025|-1.04|-0.93|360000|137500||
2025-05-25 18:26:13|01536|20506|||||||41|2025-03-14|15/12/2024||3.05|1360000000|553150000|24.659999847412|1|2022-11-09|15/09/2022||0.74||1550000000|24.659999847412|1
2025-05-25 18:26:17|01537|949602|||||||35|2024-09-26|15/09/2023|-0.8|-0.2271|407150000||0.00400000018999|1|2023-08-10|15/06/2023||0.0801|||0.00999999977648|1
2025-05-25 18:26:24|01538|15356|AGEN|104.73M|104730000|3.82|656269|-71.95|44|2025-03-17|15/12/2024|-2|-2.84|26840000|31150000|1.8600000143051|1|2024-08-08|15/06/2024||-1.88||31020000|5.0799999237061|1
2025-05-25 18:26:33|01539|30937|||||||46|2025-08-07|15/06/2025|||||18.75|1|2025-05-08|15/03/2025|-1.37||94600000||16.549999237061|1
2025-05-25 18:26:41|01540|994018|ICHR|529.47M|529470000|16.41|407988|-57.64|36|2025-08-12|15/06/2025||0.3186||245540000|16.409999847412|1|2025-05-05|15/03/2025|0.12|0.24|244470000|244950000|20.989999771118|1
2025-05-25 18:26:51|01541|941649|||||||43|2025-08-07|15/06/2025||-0.4795||0.00|0.02500000037253|1|2025-05-26|15/03/2025||-0.5655||1270000|0.02500000037253|1
2025-05-25 18:26:55|01542|1171385|||||||24|2025-07-31|15/06/2025||0.1295||255400000|11.029999732971|1|2025-05-01|15/03/2025|0.72|0.7108|326650000|330020000|9.8000001907349|1
2025-05-25 18:27:02|01543|17189|SLP|664.57M|664570000|33.05|304245|-33.67|44|2025-07-09|15/05/2025||0.3349||22870000|33.044998168945|1|2025-04-03|15/02/2025|0.31|0.26|22400000|21920000|24.770000457764|1
2025-05-25 18:27:10|01544|1169886|||||||23|2025-07-24|15/06/2025||0.3725||236850000|||2025-04-24|15/03/2025|0.34|0.3|227700000|215140000||
2025-05-25 18:27:16|01545|100222|||||||45|2025-08-12|15/06/2025||-0.2875||90300000|6.5300002098083|1|2025-05-07|15/03/2025|-0.11|-0.47|82300000|79000000|7.0700001716614|1
2025-05-25 18:27:26|01546|15595|BOOM|139.54M|139540000|6.81|216634|-48.33|48|2025-07-31|15/06/2025||0.06||155970000|||2025-05-01|15/03/2025|0.04|-0.02|159300000|148350000||
2025-05-25 18:27:32|01547|20935|||||||46|2025-05-06|15/03/2025||1.07|997670000|1075000000|62.979999542236|1|2025-02-11|15/12/2024||1.52|1200000000|1300000000|62.979999542236|1
2025-05-25 18:27:41|01548|16618|MGPI|649.21M|649210000|30.52|424938|-59.43|41|2025-07-31|15/06/2025||0.6676||138800000|30.520000457764|1|2025-05-01|15/03/2025|0.36|0.38|121700000|119820000|29.469999313354|1
2025-05-25 18:27:48|01549|16583|||||||48|2025-07-23|15/06/2025||1.18||129750000|||2025-04-22|15/03/2025|1.05|0.99|125390000|123120000||
2025-05-25 18:27:55|01550|15829|CSGS|1.75B|1750000000|63.5|320993|50.4|48|2025-08-06|15/06/2025||1.06||267160000|63.494998931885|1|2025-05-07|15/03/2025|1.14|1.02|299500000|270700000|60.439998626709|1
2025-05-25 18:28:03|01551|15899|DENN|195.27M|195270000|3.81|1323542|-46.03|48|2025-08-05|15/06/2025||0.1224||117450000|3.8099999427795|1|2025-05-05|15/03/2025|0.08|0.08|111600000|110250000|3.789999961853|1
2025-05-25 18:28:11|01552|16251|||||||48|2025-07-23|15/06/2025||0.2016||450780000|14.199999809265|1|2025-04-23|15/03/2025|0.23|0.18|447700000|443830000|9.4099998474121|1
2025-05-25 18:28:17|01553|15484|||||||48|2025-07-31|15/06/2025||-0.0325||178910000|12.449999809265|1|2025-05-01|15/03/2025|-0.35|-0.12|169000000|167980000|10.979999542236|1
2025-05-25 18:28:24|01554|16158|GBCI|4.62B|4620000000|40.67|716587|7.82|48|2025-07-17|15/06/2025||0.4067||242800000|40.669998168945|1|2025-04-24|15/03/2025|0.48|0.47|222620000|227200000|41.819999694824|1
2025-05-25 18:28:32|01555|15852|CUTRQ|161.49K|161490|0.008|6699692|-99.61|48|2025-08-07|15/06/2025||-0.85||38490000|||2025-05-08|15/03/2025||-0.895||34060000||
2025-05-25 18:28:40|01556|17245|SRDX|410.39M|410390000|28.7|133302|-16.52|48|2025-07-30|15/06/2025||-0.1467||30300000|28.700000762939|1|2025-04-30|15/03/2025|-0.13|-0.09|28100000|33190000|30.930000305176|1
2025-05-25 18:28:51|01557|942485|PLAY|709.51M|709510000|20.53|1283602|-58.78|43|2025-09-03|15/07/2025||0.9859||548870000|20.530000686646|1|2025-06-10|15/04/2025||1.01||573250000|20.530000686646|1
2025-05-25 18:29:06|01558|101852|OUT|2.62B|2620000000|15.7|1695397|9.1|45|2025-07-31|15/06/2025||0.212||460010000|15.699999809265|1|2025-05-08|15/03/2025|-0.14|-0.09|390700000|396140000|15.619999885559|1
2025-05-25 18:29:11|01559|1099056|||||||16|2023-05-05|15/03/2023||0.0892||71470000|9.7399997711182|1|2023-02-21|15/12/2022|0.02|0.0977|72890000|72140000|9.7299995422363|1
2025-05-25 18:29:23|01560|17255|SP|1.07B|1070000000.0000001|53.99|197224|0|44|2024-07-31|15/06/2024||0.73||225000000|53.990001678467|1|2024-05-02|15/03/2024|0.38|0.71|222100000|230000000|51.659999847412|1
2025-05-25 18:29:31|01561|101907|SPWH|76.57M|76570000|2|2406578|-39.76|46|2025-09-03|15/07/2025||-0.12||290500000|2|1|2025-06-03|15/04/2025||-0.455||240390000|2|1
2025-05-25 18:29:44|01562|21231|IDT|1.54B|1540000000|60.96|129530|47.46|48|2025-06-04|15/04/2025|||||60.959999084473|1|2025-03-06|15/01/2025|0.84||303350000||46.509998321533|1
2025-05-25 18:29:50|01563|17480|||||||48|2025-07-30|15/06/2025||0.2925||59470000|15.805000305176|1|2025-05-01|15/03/2025|0.45|0.34|63400000|62890000|14.869999885559|1
2025-05-25 18:29:56|01564|16968|||||||48|2025-08-05|15/06/2025||-0.125||150610000|0.83990001678467|1|2025-05-13|15/03/2025|-0.27|-0.09|147400000|151010000|0.82120001316071|1
2025-05-25 18:30:07|01565|1096422|SIBN|783.25M|783250000|18.38|458330|35.65|34|2025-08-11|15/06/2025||-0.1833||46720000|18.379999160767|1|2025-05-05|15/03/2025|-0.15|-0.23|47300000|45130000|13.989999771118|1
2025-05-25 18:30:16|01566|16693|||||||47|2025-08-07|15/06/2025||-0.0933||2850000|0.46349999308586|1|2025-05-13|15/03/2025|-0.07|-0.11|20880000|12400000|0.40500000119209|1
2025-05-25 18:30:23|01567|17460|CTLP|618.81M|618810000|8.47|537355|26.04|48|2025-09-10|15/06/2025||0.11||84800000|8.4700002670288|1|2025-05-08|15/03/2025|0.65|0.09|75400000|79830000|8.2200002670288|1
2025-05-25 18:30:31|01568|958828|||||||39|2025-07-30|15/06/2025||-0.9396||38590000|9.710000038147|1|2025-05-12|15/03/2025|0.12|0.48|89010000|107850000|7.5199999809265|1
2025-05-25 18:30:41|01569|15688|CENTA|2.04B|2040000000|31.51|372534|-19.39|46|2025-07-30|15/06/2025||1.3||989570000|31.510000228882|1|2025-05-07|15/03/2025|1.04|0.9233|833540000|878750000|30.329999923706|1
2025-05-25 18:30:48|01570|953811|CWEN|6.02B|6020000000|30.47|1058793|13.48|41|2025-08-05|15/06/2025||0.6666||429790000|30.469999313354|1|2025-04-30|15/03/2025|0.03|-0.28|298000000|305740000|29.700000762939|1
2025-05-25 18:30:57|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
2025-05-25 18:31:06|01572|15406|LGTY|481.42M|481420000|14.29|640091|33.55|49|2025-06-05|15/04/2025||0.0862||26070000|14.289999961853|1|2025-02-28|15/01/2025|-0.08|0.08|25010000|25270000|14.130000114441|1
2025-05-25 18:31:14|01573|953806|CHCT|423.83M|423830000|15.85|237481|-30.08|41|2025-08-05|15/06/2025||0.09||30190000|15.85000038147|1|2025-04-29|15/03/2025|0.03|0.08|30080000|29580000|16.010000228882|1
2025-05-25 18:31:19|01574|1129318|||||||31|2025-07-31|15/06/2025||0.445||146740000|124.25|1|2025-05-08|15/03/2025|0.7|0.26|143500000|123660000|95.809997558594|1
2025-05-25 18:31:25|01575|1163504|||||||23|2025-05-01|15/03/2025|-2.52|||0.00|6.2699999809265|1|2025-02-12|15/12/2024|-3.28|-0.12||0.00|9.7799997329712|1
2025-05-25 18:31:32|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
2025-05-25 18:31:38|01577|41010|||||||41|2025-08-13|15/06/2025||-0.06||500000|2.1199998855591|1|2025-05-28|15/03/2025||-0.05||500000|2.1199998855591|1
2025-05-25 18:31:47|01578|1153093|BRBR|7.83B|7830000000|61.68|1761681|5.69|29|2025-08-11|15/06/2025||0.5008||540140000|61.680000305176|1|2025-05-05|15/03/2025|0.53|0.53|588000000|577610000|78.919998168945|1
2025-05-25 18:31:57|01579|16757|NSSC|1B|1000000000|28.1|486803|-44.09|47|2025-09-01|15/06/2025||0.294||44340000|28.10000038147|1|2025-05-05|15/03/2025|0.36|0.29|43960000|45830000|23.780000686646|1
2025-05-25 18:32:07|01580|1166236|CRSR|871.44M|871440000|8.24|1012708|-27.08|24|2025-07-31|15/06/2025||0.0313||312380000|8.2349996566772|1|2025-05-06|15/03/2025|0.11|0.11|396800000|366200000|6.9899997711182|1
2025-05-25 18:32:17|01581|48375|AR|12.26B|12260000000|39.49|5221243|18.66|47|2025-07-23|15/06/2025||0.5853||1300000000|39.490001678467|1|2025-04-30|15/03/2025|0.66|0.77|1350000000|1380000000|36.180000305176|1
2025-05-25 18:32:25|01582|1095982|ACEL|949.68M|949680000|11.22|437336|16.75|28|2025-07-30|15/06/2025||0.2189||328470000|11.220000267029|1|2025-05-05|15/03/2025|0.17|0.24|323900000|310340000|10.64999961853|1
2025-05-25 18:32:37|01583|15858|CVGW|456.26M|456260000|25.58|209232|-1.54|46|2025-09-03|15/07/2025||0.56||181470000|25.579999923706|1|2025-06-09|15/04/2025||0.54||192750000|25.579999923706|1
2025-05-25 18:32:49|01584|16670|MSEX|1.03B|1030000000|57.2|172315|6.22|46|2025-07-31|15/06/2025||0.655||51340000|57.200000762939|1|2025-05-01|15/03/2025|0.53|0.52|44300000|42000000|63.119998931885|1
2025-05-25 18:32:54|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
2025-05-25 18:33:07|01586|17014|QNST|849.72M|849720000|14.92|699478|-19.09|48|2025-08-07|15/06/2025||0.2414||254770000|14.920000076294|1|2025-05-07|15/03/2025|0.21|0.2|270000000|270350000|17.739999771118|1
2025-05-25 18:33:18|01587|15565|BJRI|938.71M|938710000|42.45|445049|21.18|48|2025-07-24|15/06/2025||0.6782||362520000|42.444999694824|1|2025-05-01|15/03/2025|0.59|0.36|348000000|347540000|33.290000915527|1
2025-05-25 18:33:25|01588|21061|AORT|1.22B|1220000000|28.61|530073|20.31|48|2025-07-31|15/06/2025||0.0011||107840000|28.610000610352|1|2025-05-05|15/03/2025|0.06|0.0003|99000000|104650000|23.329999923706|1
2025-05-25 18:33:34|01589|951679|COLL|927.62M|927620000|28.86|402420|-15.74|41|2025-07-31|15/06/2025||1.64||182690000|28.860000610352|1|2025-05-08|15/03/2025|1.49|1.5|177760000|174040000|27.049999237061|1
2025-05-25 18:33:45|01590|24284|UHT|526.22M|526220000|37.99|60598|1.74|43|2025-02-26|15/12/2024|0.34||24970000||39.689998626709|1|2024-10-24|15/09/2024|||||41.569999694824|1
2025-05-25 18:33:52|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
2025-05-25 18:33:59|01592|1024881|||||||32|2025-03-04|15/12/2024|0.49|0.0133|328940000|230220000|30.979999542236|1|2024-11-07|15/09/2024||0.4067||286560000|30.979999542236|1
2025-05-25 18:34:09|01593|1006458|CADE|5.63B|5630000000|30.2|1399196|6.83|35|2025-07-28|15/06/2025||0.6789||467690000|30.200000762939|1|2025-04-21|15/03/2025|0.71|0.64|448600000|451300000|27.909999847412|1
2025-05-25 18:34:20|01594|15850|CTRN|206.06M|206060000|25.94|84350|11.23|36|2025-08-26|15/07/2025||-0.915||182760000|25.940000534058|1|2025-06-03|15/04/2025||-0.265||194810000|25.940000534058|1
2025-05-25 18:34:34|01595|16381|IOSP|2.14B|2140000000.0000002|85.58|236198|-33.91|48|2025-08-05|15/06/2025||1.38||458530000|85.580001831055|1|2025-05-08|15/03/2025|1.42|1.44|440800000|462000000|92.040000915527|1
2025-05-25 18:34:45|01596|21106|DBDQQ|1.76B|1760000000|0.02|2470560|-99.88|44|2025-02-25|15/12/2024|0.15|0.40|988900000|1092000000|17.389999389648|1|2024-05-02|15/03/2024|1.19|0.15|895400000|926000000|17.389999389648|1
2025-05-25 18:34:55|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
2025-05-25 18:35:04|01598|20991|FUL|2.94B|2940000000|54.22|513237|-31.71|47|2025-06-25|15/05/2025||1.07||894810000|54.220001220703|1|2025-03-26|15/02/2025|0.54|0.5|789000000|769560000|53.830001831055|1
2025-05-25 18:35:14|01599|16965|MODV|12.89M|12890000|0.9|473724|-96.74|48|2025-07-31|15/06/2025||-0.4841||654600000|0.89810001850128|1|2025-05-08|15/03/2025|-1.71|-0.44|650700000|643780000|1.3500000238419|1
2025-05-25 18:35:21|01600|1142209|||||||28|2025-08-07|15/06/2025||-0.1947||0.00|1.2300000190735|1|2025-05-08|15/03/2025|-0.08|-0.1211|0.00|0.00|0.80040001869202|1
2025-05-25 18:35:32|01601|17543|WT|1.34B|1340000000|9.37|1604145|-5.26|48|2025-07-25|15/06/2025||0.1683||108760000|9.3699998855591|1|2025-05-02|15/03/2025|0.16|0.15|108080000|108480000|8.7299995422363|1
2025-05-25 18:35:47|01602|16053|FARO|807.5M|807500000|42|622328|125.08|48|2025-08-06|15/06/2025||0.195||82610000|42|1|2025-04-24|15/03/2025|0.33|0.0922|82860000|80750000|26.39999961853|1
2025-05-25 18:35:57|01603|15800|CRAI|1.26B|1260000000|185.46|52534|7.93|48|2025-07-31|15/06/2025||1.81||179650000|185.46000671387|1|2025-05-01|15/03/2025|2.22|1.95|181900000|177130000|162.19999694824|1
2025-05-25 18:36:12|01604|985781|TCMD|219M|219000000|9.42|299956|-26.75|36|2025-08-11|15/06/2025||0.17||78590000|9.420000076294|1|2025-05-05|15/03/2025|-0.13|-0.08|61300000|64490000|14.079999923706|1
2025-05-25 18:36:27|01605|15538|CLAR|119.81M|119810000|3.12|184355|-53.91|48|2025-08-04|15/06/2025||-0.1133||55030000|3.1199998855591|1|2025-05-08|15/03/2025|-0.14|-0.02|60400000|76190000|3.4100000858307|1
2025-05-25 18:36:35|01606|1084219|||||||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
2025-05-25 18:36:41|01607|1159426|KROS|591.77M|591770000|14.57|1041916|-69.95|25|2025-07-31|15/06/2025||-1.1||1460000|14.569999694824|1|2025-05-06|15/03/2025|3.62|-1.19|211250000|1260000|14.555000305176|1
2025-05-25 18:36:52|01608|15737|||||||45|2025-07-24|15/06/2025||-0.0575||47880000|38.299999237061|1|2025-05-08|15/03/2025|0.09|-0.22|47200000|38580000|31.180000305176|1
2025-05-25 18:37:04|01609|1165669|PLBY|135.93M|135930000|1.45|585632|61.79|22|2025-08-12|15/06/2025||-0.035||28560000|1.4500000476837|1|2025-05-15|15/03/2025|-0.1|-0.1|28900000|27000000|1.2000000476837|1
2025-05-25 18:37:10|01610|1163770|PNTG|957.2M|957200000|27.77|217537|18.22|26|2025-08-11|15/06/2025||0.2675||208770000|27.770000457764|1|2025-05-06|15/03/2025|0.27|0.23|209800000|201360000|26.739999771118|1
2025-05-25 18:37:20|01611|1052946|DMTKQ|35|35|0.0001|135790|-99.97|29|2025-08-01|15/06/2025||-0.52||4280000|9.999999747E-5|1|2025-05-26|15/03/2025||-0.53||4230000|9.999999747E-5|1
2025-05-25 18:37:31|01612|15925|DMRC|267.7M|267700000|12.45|273693|-53.92|45|2025-07-30|15/06/2025||-0.315||8200000|12.449999809265|1|2025-05-05|15/03/2025|-0.4|-0.4|9370000|11930000|13.760000228882|1
2025-05-25 18:37:41|01613|20958|EME|20.74B|20740000000|463.32|558180|16.21|48|2025-07-24|15/06/2025||5.75||4110000000|463.32000732422|1|2025-04-30|15/03/2025|5.41|4.63|3870000000|3770000000|413.01998901367|1
2025-05-25 18:37:52|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
2025-05-25 18:38:00|01615|17100|RUTH|670.33M|670330000|21.49|1549114|0|24|2023-11-03|15/09/2023||0.12||119000000|21.489999771118|1|2023-08-04|15/06/2023||0.29||136400000|21.489999771118|1
2025-05-25 18:38:10|01616|16533|TSAT|798.59M|798590000|15.67|88488|65.82|12|2025-08-08|15/06/2025||-1.56||79410000|15.670000076294|1|2025-05-06|15/03/2025|-0.783|-1.88|84650000|79310000|16|1
2025-05-25 18:38:17|01617|15522|NOTV|72.83M|72830000|2.12|712022|6|46|2025-08-06|15/06/2025||-0.47||128830000|2.1199998855591|1|2025-05-07|15/03/2025|-0.44|-0.63|124320000|125130000|1.7599999904633|1
2025-05-25 18:38:23|01618|15814|CRMT|385.25M|385250000|46.63|88000|-23.61|6|2025-08-13|15/07/2025||0.69||354590000|46.630001068115|1|2025-05-26|15/04/2025||0.99||360020000|46.630001068115|1
2025-05-25 18:38:30|01619|1166923|ARRY|1.05B|1050000000|6.88|6566063|-49.37|24|2025-08-12|15/06/2025||0.1905||291560000|6.8800001144409|1|2025-05-06|15/03/2025|0.13|0.07|302400000|256580000|4.9299998283386|1
2025-05-25 18:38:37|01620|51011|VUZI|185.27M|185270000|2.43|1489660|55.77|0||
2025-05-25 18:38:42|01621|24424|ATRS|955.07M|955070000|5.59|5247050|0|0||
2025-05-25 18:38:49|01622|1010717|WOW|349.13M|349130000|4.23|387798|-10|18|2025-08-06|15/06/2025||-0.1762||144640000|4.2300000190735|1|2025-05-06|15/03/2025|-0.17|-0.2067|150000000|148270000|4.3499999046326|1
2025-05-25 18:38:56|01623|1084220|REPL|643.67M|643670000|8.35|998597|59.96|18|2025-07-31|15/06/2025||-0.7367||1980000|8.3500003814697|1|2025-05-22|15/03/2025|-3.07|-0.72|0.00||8.460000038147|1
2025-05-25 18:39:04|01624|15339|ADUS|2.04B|2040000000|112.16|230780|0.49|6|2025-08-04|15/06/2025||1.47||346470000|112.16000366211|1|2025-05-05|15/03/2025|1.42|1.34|337700000|342490000|105|1
2025-05-25 18:39:09|01625|7999|KBH|3.68B|3680000000|51.24|1434818|-27.32|0||
2025-05-25 18:39:15|01626|1166405|PMVP|47.07M|47070000|0.906|154767|-55.59|0||
2025-05-25 18:39:23|01627|20978|ALX|1.09B|1090000000|213.97|18161|1.96|6|2025-08-04|15/06/2025||||56000000|213.9700012207|1|2025-05-05|15/03/2025|2.4||54920000|55500000|214.80999755859|1
2025-05-25 18:39:28|01628|1075233|SRRK|2.85B|2850000000|30|1217227|181.16|0||
2025-05-25 18:39:35|01629|24412|MCF|648.31M|648310000|3.22|470456|0|30|2022-08-11|15/06/2022||0.14||380900000|3.2200000286102|1|2022-05-11|15/03/2022||0.15||400800000|3.2200000286102|1
2025-05-25 18:39:39|01630|989659|TRHC|284.03M|284030000|10.5|468520|0|6|2024-02-29|15/12/2023||-0.13||93060000|10.5|1|2023-11-07|15/09/2023||-0.1667||91170000|10.5|1
2025-05-25 18:39:46|01631|17073|ROCK|1.74B|1740000000|59.08|338204|-19.6|12|2025-07-30|15/06/2025||1.18||384380000|59.080001831055|1|2025-04-30|15/03/2025|0.95|0.84|290020000|305270000|52.830001831055|1
2025-05-25 18:39:54|01632|16120|||||||36|2025-07-24|15/06/2025||0.51||111140000|10.64999961853|1|2025-05-06|15/03/2025|0.11|0.08|89900000|90270000|9.7299995422363|1
2025-05-25 18:39:57|01633|15428|||||||0||
2025-05-25 18:40:09|01634|41007|NRC|309.65M|309650000|13.59|98913|-55.21|0||
2025-05-25 18:40:16|01635|16540|LQDT|741.8M|741800000|23.76|357384|23.17|12|2025-07-31|15/06/2025||0.33||88700000|23.760000228882|1|2025-05-08|15/03/2025|0.31|0.3|116400000|86290000|31.530000686646|1
2025-05-25 18:40:20|01636|16476|KTOS|5.52B|5520000000|36.01|2878966|67.18|0||
2025-05-25 18:40:28|01637|51057|PARR|1.13B|1130000000|21.9|1599872|-19.72|18|2025-08-11|15/06/2025||0.3949||1620000000|21.89999961853|1|2025-05-06|15/03/2025|-0.94|-0.34|1750000000|1610000000|14.89999961853|1
2025-05-25 18:40:35|01638|39322|AMCX|278.55M|278550000|6.2|610687|-62.26|6|2025-08-01|15/06/2025||0.5647||582110000|6.1999998092651|1|2025-05-09|15/03/2025|0.52|0.79|555230000|573110000|6.1900000572205|1
2025-05-25 18:40:37|01639|1167741|SEER|125.54M|125540000|2.1|254568|8.25|0||
2025-05-25 18:40:44|01640|1088201|ARLO|1.38B|1380000000|13.3|971784|7.34|0||
2025-05-25 18:40:47|01641|16908|||||||0||
2025-05-25 18:40:52|01642|41289|AXGN|504.17M|504170000|11.07|622382|76.56|0||
2025-05-25 18:40:58|01643|21035|MTRN|1.6B|1600000000|76.69|140330|-33.39|0||
2025-05-25 18:41:01|01644|1141598|||||||0||
2025-05-25 18:41:07|01645|17057|RIGL|338.68M|338680000|18.95|233700|108.82|6|2025-03-04|15/12/2024|0.8|0.0156|57600000|45980000|22.370000839233|1|2024-08-06|15/06/2024|-0.06|-0.02|36840000|33700000|8.8000001907349|1
2025-05-25 18:41:19|01646|17056|RICK|345.24M|345240000|39.24|59216|-16.95|12|2025-08-06|15/06/2025||1.24||78200000|39.240001678467|1|2025-05-12|15/03/2025|0.65|0.72|65900000|71730000|42.040000915527|1
2025-05-25 18:41:23|01647|101855|QUOT|397.92M|397920000|3.99|2393260|0|0||
2025-05-25 18:41:28|01648|32530|OVV|9.32B|9320000000|35.86|3997641|-25.74|0||
2025-05-25 18:41:36|01649|21118|NVRI|606.95M|606950000|7.54|953014|-11.5|0||
2025-05-25 18:41:41|01650|21029|HZO|455.88M|455880000|21.23|389462|-21.54|0||
2025-05-25 18:41:44|01651|1163666|||||||0||
2025-05-25 18:41:49|01652|1161533|AMTI|11.16M|11160000|0.27|330380|2.66|0||
2025-05-25 18:41:56|01653|977673|TPB|1.31B|1310000000|73.37|218972|123.28|0||
2025-05-25 18:42:01|01654|17143|SCVL|513.83M|513830000.00000006|18.8|565002|-49.29|6|2025-09-03|15/07/2025||0.6567||325860000|18.799999237061|1|2025-05-30|15/04/2025||0.3||284910000|18.799999237061|1
2025-05-25 18:42:06|01655|16389|||||||0||
2025-05-25 18:42:11|01656|1171971|ULCC|835.9M|835900000|3.67|3982589|-35.73|0||
2025-05-25 18:42:16|01657|32332|FC|297.03M|297030000|22.87|141505|-38.93|0||
2025-05-25 18:42:22|01658|21084|AVNT|3.28B|3280000000|35.88|687940|-20.23|0||
2025-05-25 18:42:29|01659|20911|BFS|1.12B|1120000000|32.61|53640|-10.04|0||
2025-05-25 18:42:38|01660|1172577|AGTI|1.36B|1360000000|10.05|2473513|0|0||
2025-05-25 18:42:46|01661|1164095|RXT|263.5M|263500000|1.11|925367|-42.49|0||
2025-05-25 18:42:54|01662|999053|IMXI|319.85M|319850000|10.67|398930|-49.07|0||
2025-05-25 18:42:59|01663|20483|CIR|1.14B|1140000000|56|384522|0|0||
2025-05-25 18:43:05|01664|992755|GOLF|4.02B|4019999999.9999995|68.35|520008|6.05|0||
2025-05-25 18:43:06|01665|1172768|||||||0||
2025-05-25 18:43:11|01666|1171961|ALHC|2.86B|2860000000|14.48|3329949|102.23|0||
2025-05-25 18:43:18|01667|20250|AXL|506.47M|506470000|4.28|2793292|-42.24|6|2025-08-01|15/06/2025||0.1682||1550000000|4.2800002098083|1|2025-05-02|15/03/2025|0.09|0.09|1410000000|1390000000|3.7999999523163|1
2025-05-25 18:43:25|01668|41259|ECOM|667.66M|667660000|23.09|797283|0|6|2023-02-09|15/12/2022||0.2983||48940000|23.090000152588|1|2022-11-07|15/09/2022||0.1962|43490000|43600000|23.079999923706|1
2025-05-25 18:43:31|01669|1166469|NUVB|782.6M|782600000|2.3|3270745|-25.32|6|2025-08-06|15/06/2025||-0.1597||416670|2.2999999523163|1|2025-05-07|15/03/2025|-0.16|-0.15|3080|800000|2.0899999141693|1
2025-05-25 18:43:37|01670|41000|MDXG|979.27M|979270000|6.63|679711|-14.45|0||
2025-05-25 18:43:42|01671|1097394|||||||6|2024-08-12|15/06/2024|-2.22|-1.09|16880000|18780000|2.1300001144409|1|2023-11-08|15/09/2023|-2.38|-2.07|15200000|16080000|2.5299999713898|1
2025-05-25 18:43:48|01672|992960|ADNT|1.24B|1240000000|14.73|1687059|-45.93|0||
2025-05-25 18:43:53|01673|17387|TRNS|850.72M|850720000|91.32|107936|-32.11|0||
2025-05-25 18:43:58|01674|1131468|POWW|198.3M|198300000|1.67|583846|-33.2|0||
2025-05-25 18:44:03|01675|940764|OCUL|1.16B|1160000000|7.3|1696060|25.97|0||
2025-05-25 18:44:06|01676|15645|||||||0||
2025-05-25 18:44:12|01677|958235|MCFT|279.96M|279960000|16.86|98355|-21.18|0||
2025-05-25 18:44:19|01678|20425|AIN|1.97B|1970000000|65.34|280658|-25.99|12|2025-07-28|15/06/2025||0.7525||309940000|65.339996337891|1|2025-04-30|15/03/2025|0.73|0.72|289000000|300670000|66.559997558594|1
2025-05-25 18:44:26|01679|1174617|FA|2.93B|2930000000|16.88|1385417|2.43|6|2025-08-07|15/06/2025||0.2366||381070000|16.879999160767|1|2025-05-08|15/03/2025|0.17|0.13|354600000|344660000|14.970000267029|1
2025-05-25 18:44:32|01680|16418|JBSS|710.35M|710350000|60.41|74100|-38.33|6|2025-08-20|15/06/2025|||||60.409999847412|1|2025-04-30|15/03/2025|1.72||260910000||66.73999786377|1
2025-05-25 18:44:39|01681|41318|NDLS|34.14M|34140000|0.743|117668|-59.73|0||
2025-05-25 18:44:46|01682|1071995|BTAI|8.42M|8420000|1.39|4381646|-95.33|18|2025-05-12|15/03/2025|-1.5|-0.21|168000|400000|1.5299999713898|1|2025-03-06|15/12/2024|-3.57|-0.4574|366000|689230|2.7300000190735|1
2025-05-25 18:44:52|01683|15811|CRIS|20.92M|20920000|2|78904|-82.14|0||
2025-05-25 18:44:59|01684|16917|VBIVQ|14.34K|14340|0.0005|60892|-99.92|0||
2025-05-25 18:45:02|01685|15744|CLVSQ|2.33M|2330000|0.016|734463|0|0||
2025-05-25 18:45:06|01686|20972|PLAN|1.61B|1610000000|39.28|4000|0|6|2022-11-01|15/09/2022||0.7||425000000|39.819999694824|1|2022-08-11|15/07/2022|-0.76||415560000||39.900001525879|1
2025-05-25 18:45:10|01687|41197|BCC|3.26B|3260000000|86.56|390780|-36.31|0||
2025-05-25 18:45:14|01688|1173360|||||||0||
2025-05-25 18:45:20|01689|16249|HCKT|679.21M|679210000|24.56|160398|14.07|0||
2025-05-25 18:45:26|01690|1081674|IIIV|830.09M|830090000|24.99|242338|31.94|0||
2025-05-25 18:45:31|01691|39235|SKT|3.39B|3390000000|28.81|1054953|5.26|6|2025-07-31|15/06/2025||0.2277||126200000|28.809999465942|1|2025-04-30|15/03/2025|0.17|0.21|135360000|122990000|31.39999961853|1
2025-05-25 18:45:37|01692|1167037|GATO|998.75M|998750000|14.4|794395|21.21|0||
2025-05-25 18:45:44|01693|16899|PETS|74.67M|74670000|3.62|180912|-12.14|6|2025-07-28|15/06/2025||-0.045||69310000|3.6199998855591|1|2025-05-26|15/03/2025||-0.04||62000000|3.6199998855591|1
2025-05-25 18:45:49|01694|1153168|PHAT|279.99M|279990000|4.02|1651870|-61.71|0||
2025-05-25 18:45:55|01695|40065|ICPT|794.69M|794690000|19|2169752|0|0||
2025-05-25 18:46:01|01696|1123797|DTIL|48.01M|48010000|4.58|141943|-64.05|0||
2025-05-25 18:46:03|01697|1096237|||||||0||
2025-05-25 18:46:06|01698|16314|||||||0||
2025-05-25 18:46:12|01699|16949|PPBI|2.04B|2040000000|21.05|950655|-4.92|0||
2025-05-25 18:46:18|01700|15438|ARAY|161.73M|161730000|1.57|612729|3.97|0||
2025-05-25 18:46:22|01701|1096533|VLDR|300.24M|300240000|1.26|2379750|0|0||
2025-05-25 18:46:30|01702|101922|PAHC|942M|942000000|23.24|260429|25.28|6|2025-08-27|15/06/2025||0.5336||361420000|23.239999771118|1|2025-05-07|15/03/2025|0.63|0.53|347800000|309500000|19.040000915527|1
2025-05-25 18:46:33|01703|15393|AMKR|4.51B|4510000000|18.27|2543985|-43.96|0||
2025-05-25 18:46:39|01704|41295|LIND|557.47M|557470000|10.19|353951|25.18|0||
2025-05-25 18:46:46|01705|1153167|ONEW|225.45M|225450000|13.82|161162|-46.2|0||
2025-05-25 18:46:53|01706|1052375|RMNI|324.92M|324920000|3.54|294499|36.68|12|2025-07-30|15/06/2025||0.0833||103080000|3.539999961853|1|2025-05-01|15/03/2025|0.04|0.07|104200000|103260000|3.5299999713898|1
2025-05-25 18:46:58|01707|17617|ZIXI|481.87M|481870000|8.485|1185942|0|0||
2025-05-25 18:47:03|01708|17164|SHEN|617.69M|617690000|11.26|301555|-36.81|0||
2025-05-25 18:47:07|01709|953808|EVH|835.37M|835370000|7.21|2599478|-69.03|6|2025-07-30|15/06/2025||0.0776||462610000|7.210000038147|1|2025-05-08|15/03/2025|0.06|0.08|483650000|460580000|10.449999809265|1
2025-05-25 18:47:15|01710|1163373|EOSE|1.45B|1450000000|6.38|6786376|799.48|6|2025-08-06|15/06/2025||-0.1563||25230000|6.3800001144409|1|2025-05-06|15/03/2025|-0.2|-0.21|10500000|12100000|5.0599999427795|1
2025-05-25 18:47:20|01711|100224|FLXN|458.93M|458930000|9.12|18723200|0|0||
2025-05-25 18:47:26|01712|30677|APYX|58.2M|58200000|1.54|184050|-3.75|0||
2025-05-25 18:47:31|01713|48411|AERI|753.62M|753620000|15.25|1547105|0|0||
2025-05-25 18:47:37|01714|1167959|BCAB|22.78M|22780000|0.39|618436|-77.19|0||
2025-05-25 18:47:42|01715|20613|BXC|528.42M|528419999.99999994|65.87|97985|-36.94|0||
2025-05-25 18:47:48|01716|16798|OFLX|323.22M|323220000|32.02|25041|-50.67|0||
2025-05-25 18:47:52|01717|1171835|PCT|1.68B|1680000000|9.35|2910969|71.56|0||
2025-05-25 18:47:57|01718|31075|VSTM|456.63M|456630000|8.31|1294819|101.7|0||
2025-05-25 18:48:03|01719|41245|TMHC|5.66B|5660000000|56.43|1060554|-2.18|0||
2025-05-25 18:48:10|01720|986076|ATOM|207.87M|207870000|6.77|489267|60.43|0||
2025-05-25 18:48:14|01721|1114557|GCMG|2.43B|2430000000|12.49|440729|24.84|0||
2025-05-25 18:48:21|01722|1137411|STOK|511.03M|511030000|9.36|833624|-35.05|0||
2025-05-25 18:48:25|01723|101902|ALDX|132.97M|132970000|2.22|1783259|-43.22|0||
2025-05-25 18:48:29|01724|1131054|RMO|65.07M|65069999.99999999|0.35|4298347|0|0||
2025-05-25 18:48:36|01725|15416|ANDE|1.15B|1150000000|34.01|357827|-34.56|6|2025-08-12|15/06/2025||0.86||2860000000|34.009998321533|1|2025-05-06|15/03/2025|0.12|0.02|2660000000|2840000000|36.979999542236|1
2025-05-25 18:48:41|01726|102083|XXII|6.68M|6680000|0.878|727434|-99.48|0||
2025-05-25 18:48:47|01727|1174428|VERV|388.66M|388660000|4.36|3047074|-17.42|6|2025-08-07|15/06/2025||-0.6661||4340000|4.3600001335144|1|2025-05-14|15/03/2025|-0.35|-0.65|32980000|7880000|4.1599998474121|1
2025-05-25 18:48:52|01728|32546|GRPN|1.07B|1070000000.0000001|26.75|1871503|62.71|0||
2025-05-25 18:48:59|01729|16338|IESC|4.86B|4860000000|244.57|187184|52.38|12|2025-05-02|15/03/2025|3.5||833960000||211.66000366211|1|2025-02-04|15/12/2024|2.64||750000000||219.88999938965|1
2025-05-25 18:49:05|01730|1053090|FNKO|214.8M|214800000|3.91|1308506|-53.29|6|2025-07-31|15/06/2025||-0.075||235280000|3.9100000858307|1|2025-05-08|15/03/2025|-0.33|-0.11|190700000|227550000|3.9700000286102|1
2025-05-25 18:49:14|01731|1167577|PRG|1.14B|1140000000|28.33|590365|-20.2|0||
2025-05-25 18:49:20|01732|15965|ECHO|1.28B|1280000000|48.24|463070|0|0||
2025-05-25 18:49:25|01733|1014086|MRSN|43.91M|43910000|0.352|3079111|-85.21|0||
2025-05-25 18:49:30|01734|940835|||||||0||
2025-05-25 18:49:36|01735|955564|MCRB|66.98M|66980000.00000001|7.67|85553|-58.16|6|2025-08-05|15/06/2025||-0.089||5000000|7.6700000762939|1|2025-05-07|15/03/2025|3.75|0.0651||20000000|8.5500001907349|1
2025-05-25 18:49:41|01736|1166744|STTK|51.74M|51740000|1.08|204593|-85.58|0||
2025-05-25 18:49:43|01737|1171757|VEI|1.32B|1320000000|17.58|797350|0|0||
2025-05-25 18:49:49|01738|102920|TBPH|465.01M|465010000|9.3|273839|11.51|0||
2025-05-25 18:49:56|01739|1168028|MASS|172.13M|172130000|4.8|2894430|-25.93|6|2025-08-12|15/06/2025||-0.165||12440000|4.8000001907349|1|2025-05-13|15/03/2025|1.23|-0.29|11800000|11150000|5.7300000190735|1
2025-05-25 18:49:59|01740|1169890|||||||0||
2025-05-25 18:50:06|01741|6425|ATLC|717.29M|717290000|47.42|55712|86.11|18|2025-08-08|15/06/2025||1.32||354070000|47.419998168945|1|2025-05-08|15/03/2025|1.49|1.47|344870000|343150000|53.819999694824|1
2025-05-25 18:50:10|01742|1097629|||||||0||
2025-05-25 18:50:16|01743|1163765|APPHQ|1.55M|1550000|0.01|106036|0|0||
2025-05-25 18:50:22|01744|994771|ORGO|367.88M|367880000|2.9|2481841|10.27|6|2025-08-06|15/06/2025||-0.01||102170000|2.9000000953674|1|2025-05-08|15/03/2025|-0.17|-0.04|86690000|90770000|5.1799998283386|1
2025-05-25 18:50:29|01745|1137410|AKRO|3.7B|3700000000|46.36|1285943|153.06|0||
2025-05-25 18:50:38|01746|16469|KOPN|211.25M|211250000|1.35|2554829|64.63|0||
2025-05-25 18:50:44|01747|1009132|LBRT|1.9B|1900000000|11.71|3415639|-50.36|0||
2025-05-25 18:50:47|01748|1163507|||||||0||
2025-05-25 18:50:54|01749|15765|CNTY|60.75M|60750000|1.98|117286|-25.28|6|2025-08-07|15/06/2025||-0.321||151880000|1.9800000190735|1|2025-05-12|15/03/2025|-0.67|-0.45|130400000|141590000|1.5|1
2025-05-25 18:50:58|01750|24324|WD|2.26B|2260000000|66.46|238164|-30.21|0||
2025-05-25 18:51:04|01751|1053089|SPRO|38.93M|38930000|0.696|128154|-52.65|6|2025-08-07|15/06/2025||-0.57||11000000|0.69630002975464|1|2025-05-13|15/03/2025|-0.25|-0.27|5870000|11000000|0.61000001430511|1
2025-05-25 18:51:15|01752|21093|GIC|1.01B|1010000000|26.2|114605|-26.11|42|2025-08-05|15/06/2025||0.44||339660000|26.200000762939|1|2025-04-29|15/03/2025|0.35|0.28|321000000|307450000|22.040000915527|1
2025-05-25 18:51:18|01753|32540|||||||12|2025-04-23|15/03/2025||||49410000|4.4499998092651|1|2025-02-12|15/12/2024||-0.01||48680000|4.4499998092651|1
2025-05-25 18:51:20|01754|41216|||||||6|2025-08-11|15/06/2025||-0.0833||666670|1.3700000047684|1|2025-05-14|15/03/2025|-0.18|-0.08|1340000|600000|1.3500000238419|1
2025-05-25 18:51:26|01755|1073210|GSHD|4.08B|4080000000|108.8|321221|78.62|6|2025-07-23|15/06/2025||0.4986||94150000|108.80000305176|1|2025-04-23|15/03/2025|0.26|0.24|75600000|78890000|103.2200012207|1
2025-05-25 18:51:33|01756|15560|ALBO|921.13M|921130000|44.15|540924|0|6|2023-05-11|15/03/2023||-1.61||14850000|44.150001525879|1|2023-03-15|15/12/2022||-1.99||9850000|44.150001525879|1
2025-05-25 18:51:41|01757|941754|RCEL|166.01M|166010000|6.28|231293|-22.47|12|2025-08-07|15/06/2025||-0.25||23370000|6.2800002098083|1|2025-05-08|15/03/2025|-0.53|-0.32|18500000|20750000|9.4650001525879|1
2025-05-25 18:51:46|01758|42593|KPTI|39.66M|39660000|4.59|131593|-70.86|0||
2025-05-25 18:51:52|01759|15395|ALNT|505.84M|505840000|29.88|94928|11.91|0||
2025-05-25 18:51:57|01760|17604|YORW|469.88M|469880000|32.63|72587|-10.16|0||
2025-05-25 18:52:04|01761|16295|HSII|881.54M|881540000|42.75|158075|20.22|12|2025-08-04|15/06/2025||0.73||278050000|42.75|1|2025-05-05|15/03/2025|0.67|0.68|283600000|264370000|39.709999084473|1
2025-05-25 18:52:10|01762|20183|PMT|1.06B|1060000000|12.22|898436|-9.95|0||
2025-05-25 18:52:17|01763|986081|PAVM|20.16M|20160000|0.647|153612|-62.6|6|2025-03-24|15/12/2024|-0.01|-1.65|10000|2510000|0.81000000238419|1|2024-05-14|15/12/2023|-0.99|-1.5|1010000|1040000|1.9199999570847|1
2025-05-25 18:52:22|01764|1152339|IGMS|75.14M|75140000|1.25|174237|-86.91|0||
2025-05-25 18:52:27|01765|1123581|GOEVQ|1.7M|1700000|0.117|89892|-99.76|0||
2025-05-25 18:52:37|01766|31055|TBCH|222.62M|222620000|11.05|379971|-32.42|12|2025-08-07|15/06/2025||-0.132||72620000|11.050000190735|1|2025-05-08|15/03/2025|-0.03|-0.13|63900000|61760000|9.289999961853|1
2025-05-25 18:52:42|01767|40072|LAND|347.01M|347010000|9.59|386508|-28|0||
2025-05-25 18:52:49|01768|15541|BDSI|577.05M|577050000|5.59|4219922|0|0||
2025-05-25 18:52:56|01769|8262|PBI|1.82B|1820000000|10.02|2259506|90.86|12|2025-07-31|15/06/2025||0.275||476210000|10.020000457764|1|2025-05-07|15/03/2025|0.33|0.27|493420000|501420000|9.0500001907349|1
2025-05-25 18:53:01|01770|960616|DSKE|391.29M|391290000|8.29|539826|-0.06|0||
2025-05-25 18:53:11|01771|1056454|CUE|49.84M|49840000|0.661|180664|-59.32|6|2025-09-08|15/06/2025||-0.14||1600000|0.66140002012253|1|2025-05-13|15/03/2025|-0.17|-0.16|420000|1270000|0.7509999871254|1
2025-05-25 18:53:17|01772|16807|OMER|185.15M|185150000|3.16|909485|-5.67|0||
2025-05-25 18:53:26|01773|21249|ENS|3.15B|3150000000|80.24|359094|-25.14|18|2025-08-06|15/06/2025||2.41||907800000|80.23999786377|1|2025-05-21|15/03/2025|2.97|2.76|975000000|981170000|98.129997253418|1
2025-05-25 18:53:33|01774|40985|EPZM|247.50M|247500000|1.47|4160329|0|6|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
2025-05-25 18:53:39|01775|29721|||||||12|2025-08-12|15/06/2025||0.0225||761160000|13.909999847412|1|2025-05-07|15/03/2025|-0.03|0.03|715200000|713500000|13.439999580383|1
2025-05-25 18:53:45|01776|16095|VERU|73.07M|73070000|0.499|1378987|-59.43|0||
2025-05-25 18:53:55|01777|985960|VTGN|69.56M|69560000|2.41|133243|-40.93|29|2025-02-13|15/12/2024|-0.46|-0.30|234000|540000|2.7400000095367|1|2023-08-10|15/06/2023|-0.94|-2.25|170000|340000|7.0349998474121|1
2025-05-25 18:54:04|01778|1131528|RLMD|21.22M|21220000|0.639|1739681|-79.05|31|2025-08-12|15/06/2025||-0.4||0.00|0.63940000534058|1|2025-05-12|15/03/2025|-0.58|-0.37|0.00||0.41949999332428|1
2025-05-25 18:54:11|01779|41336|ISEE|5.51B|5510000000|39.95|5050687|0|12|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
2025-05-25 18:54:18|01780|30710|CVM|12.89M|12890000|2.51|101803|-93.2|6|2025-05-15|15/03/2025|-0.08||||7.2360000610352|1|2025-02-18|15/12/2024|-0.11|-0.14||20000000|12.510000228882|1
2025-05-25 18:54:25|01781|1055906|CUROQ|1.65M|1650000|0.04|63520|-20|6|2024-10-31|15/09/2024||-0.26||189050000|0.04100000113249|1|2024-08-05|15/06/2024||-0.24||183760000|0.04100000113249|1
2025-05-25 18:54:34|01782|1172578|SWIM|679.59M|679590000|5.84|748828|56.99|21|2025-08-12|15/06/2025||0.1286||173510000|5.8400001525879|1|2025-05-06|15/03/2025|0.05|-0.06|111400000|110930000|6.0700001716614|1
2025-05-25 18:54:41|01783|949615|KALV|570.24M|570240000|11.47|612675|1.5|18|2025-09-04|15/07/2025||-0.925||1940000|11.470000267029|1|2025-07-03|15/04/2025||-0.8489||0.00|11.470000267029|1
2025-05-25 18:54:48|01784|17175|SIGA|422.22M|422220000|5.91|535318|-20.78|6|2025-07-31|15/06/2025|||||5.9099998474121|1|2025-05-08|15/03/2025|-0.01||7000000||5.25|1
2025-05-25 18:54:52|01785|16013|EPAY|2.59B|2590000000|56.99|820407|0|0||
2025-05-25 18:54:59|01786|1172513|RXRX|1.66B|1660000000|4.08|21040437|-55.46|20|2025-08-12|15/06/2025||-0.356||16230000|4.0799999237061|1|2025-05-05|15/03/2025|-0.5|-0.49|14750000|14980000|5.6999998092651|1
2025-05-25 18:55:04|01787|1175843|IVVD|89.79M|89790000|0.749|2547587|-61.19|0||
2025-05-25 18:55:11|01788|1161406|PLRX|79.19M|79190000|1.29|1878940|-89.87|12|2025-08-11|15/06/2025||-0.695||0.00|1.289999961853|1|2025-05-08|15/03/2025|-0.92|-0.77|0.00||1.4299999475479|1
2025-05-25 18:55:16|01789|1174611|||||||0||
2025-05-25 18:55:22|01790|16434|JOUT|269.39M|269390000|26.44|44362|-25.9|0||
2025-05-25 18:55:27|01791|1167038|MAX|676.05M|676050000|10.02|636883|-45.13|0||
2025-05-25 18:55:35|01792|30761|FLL|121.6M|121600000|3.38|171465|-31.72|12|2025-08-12|15/06/2025||-0.1528||80350000|3.3800001144409|1|2025-05-08|15/03/2025|-0.27|-0.27|75100000|76430000|3.25|1
2025-05-25 18:55:44|01793|13966|ARNA|6.17B|6170000000|99.99|1478751|0|30|2022-08-08|15/06/2022||-2.32||40000|99.98999786377|1|2022-05-10|15/03/2022||-2.31||40000|99.98999786377|1
2025-05-25 18:55:50|01794|1173828|LFST|2.13B|2130000000|5.49|2004434|-3.68|21|2025-08-06|15/06/2025||-0.0235||347330000|5.4899997711182|1|2025-05-07|15/03/2025|0.00|-0.0215|332970000|333330000|6.5500001907349|1
2025-05-25 18:56:00|01795|17541|WERN|1.59B|1590000000|25.76|1003299|-30.7|42|2025-07-30|15/06/2025||0.0596||737910000|25.760000228882|1|2025-04-29|15/03/2025|0.13|0.14|712100000|738650000|28.040000915527|1
2025-05-25 18:56:11|01796|20705|MYE|450.83M|450830000|12.06|363103|-21.43|47|2025-07-31|15/06/2025||0.35||224200000|12.060000419617|1|2025-05-01|15/03/2025|0.22|0.24|206750000|216600000|10.5|1
2025-05-25 18:56:20|01797|1175117|LAW|234.11M|234110000|3.85|110952|-38.5|21|2025-08-07|15/06/2025||-0.0717||37140000|3.8499999046326|1|2025-05-07|15/03/2025|-0.08|-0.09|30900000|36120000|3.539999961853|1
2025-05-25 18:56:30|01798|15639|CAMPQ|120.57K|120570|0.07|239929|-97.92|43|2024-04-25|15/02/2024||0.46||59450000|3.2699999809265|1|2024-01-09|15/11/2023|-52.24|0.00|53630000|56200000|6.0581998825073|1
2025-05-25 18:56:40|01799|1010656|GTHX|378.17M|378170000|7.15|2469941|74.82|32|2025-02-26|15/12/2024|-0.1|-0.0487|16550000|19540000|7.1500000953674|1|2024-10-30|15/09/2024||-0.0854||17960000|7.1500000953674|1
2025-05-25 18:56:52|01800|1174520|NEUE|60.05M|60050000|6.75|21032|13.45|12|2025-03-21|15/12/2024|-7.41|-2.94|232640000|311740000|5.2699999809265|1|2023-08-09|15/06/2023|-8.55|-5.45|298000000|752050000|17.579999923706|1
2025-05-25 18:57:00|01801|1169335|ONTF|228.52M|228520000|5.38|154853|-12.8|22|2025-08-12|15/06/2025||0.0081||34960000|5.3800001144409|1|2025-05-07|15/03/2025|-0.01|0.02|34700000|34280000|4.6799998283386|1
2025-05-25 18:57:11|01802|40070|HGENQ|23.82K|23820|0.0002|45334|0|40|2024-11-11|15/09/2024||-0.02||0.00|0.00019999999495|1|2024-08-12|15/06/2024||-0.02||0.00|0.00019999999495|1
2025-05-25 18:57:19|01803|1166959|ALGS|33.63M|33630000|5.5|171491|-62.07|22|2025-03-10|15/12/2024|-13.08|-0.18|629000|0.00|12.939999580383|1|2024-11-06|15/09/2024|-3.07|-0.17|||9.829999923706|1
2025-05-25 18:57:28|01804|960580|CTMX|351.32M|351320000|2.23|5076468|27.43|38|2025-08-07|15/06/2025||0.021||23440000|2.2300000190735|1|2025-05-12|15/03/2025|0.27|0.06|50920000|29700000|0.92839998006821|1
2025-05-25 18:57:38|01805|960944|AKTSQ|154|154|0.0001|450243|-99.95|36|2025-09-03|15/06/2025||-0.06||11900000|9.999999747E-5|1|2025-05-26|15/03/2025||-0.06||10800000|9.999999747E-5|1
2025-05-25 18:57:47|01806|1011049|SSTI|183.25M|183250000|14.46|65363|-11.72|34|2025-08-12|15/06/2025||-0.05||27760000|14.460000038147|1|2025-05-13|15/03/2025|-0.12|-0.1|28300000|25640000|15.840000152588|1
2025-05-25 18:57:57|01807|15989|EHTH|131.92M|131919999.99999999|4.35|293545|-21.76|48|2025-08-12|15/06/2025||-1.19||49940000|4.3499999046326|1|2025-05-07|15/03/2025|-0.4685|-0.4674|113120000|100250000|4.6799998283386|1
2025-05-25 18:58:06|01808|1143675|CFB|788.64M|788640000|15.99|238992|22.15|25|2025-04-21|15/03/2025|0.44|0.415|123200000|68600000|15.989999771118|1|2025-01-28|15/12/2024|0.45|0.43|68900000|67200000|15.590000152588|1
2025-05-25 18:58:14|01809|1167423|OLMA|344.84M|344840000|5.04|918233|-44.37|24|2025-08-12|15/06/2025||-0.535||0.00|5.039999961853|1|2025-05-13|15/03/2025|-0.36|-0.54|0.00||4.7600002288818|1
2025-05-25 18:58:25|01810|1050114|KRYS|3.61B|3610000000|125.05|335956|-23.2|34|2025-08-11|15/06/2025||1.53||97740000|125.05000305176|1|2025-05-06|15/03/2025|1.2|1.46|88180000|99120000|162.28999328613|1
2025-05-25 18:58:37|01811|41316|NVEE|1.46B|1460000000|22.14|694481|-7.75|44|2025-08-06|15/06/2025||0.3086||252300000|22.139999389648|1|2025-05-01|15/03/2025|0.17|0.17|234000000|229910000|18.549999237061|1
2025-05-25 18:58:49|01812|1050151|FUVV|1.12K|1120|0.0001|3519|-99.94|25|2024-02-12|15/09/2023|-1.58|-0.79|1110000|2000000|0.61400002241135|1|2023-04-03|15/12/2022|-5.74|-3.74|2380000|2350000|1.3999999761581|1
2025-05-25 18:58:59|01813|16459|KIRK|25.6M|25600000|1.14|135781|-38.38|46|2025-09-04|15/07/2025||-1.05||86470000|1.1399999856949|1|2025-06-05|15/04/2025||-0.5||91590000|1.1399999856949|1
2025-05-25 18:59:08|01814|50983|CLPT|336.07M|336070000|11.89|276774|102.56|45|2025-08-12|15/06/2025||-0.16||9170000|11.890000343323|1|2025-05-13|15/03/2025|-0.22|-0.1622|8490000|8240000|13.640000343323|1
2025-05-25 18:59:16|01815|1172512|EBET|3K|3000|0.0002|12553|-99.9|16|2024-05-20|15/03/2024|-0.34||3520000||0.25470000505447|1|2023-11-29|15/09/2023||-0.26||19200000|0.10740000009537|1
2025-05-25 18:59:25|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|-0.04|0.23|192340000|191560000|25.829999923706|1
2025-05-25 18:59:34|01817|17614|TCRT|4.26M|4260000|2.66|474715|-76.87|44|2025-05-15|15/03/2025|-0.67||2000||2.8900001049042|1|2024-05-09|15/03/2024||-0.45||0.00|13.199999809265|1
2025-05-25 18:59:45|01818|41223|CWENa|6.02B|6020000000|28.64|239566|16|47|2025-08-05|15/06/2025||0.6666||429790000|28.639999389648|1|2025-04-30|15/03/2025|0.03|-0.2814|298000000|305740000|27.819999694824|1
2025-05-25 18:59:56|01819|17089|RRGB|56.22M|56220000|3.17|340581|-53.31|48|2025-08-13|15/06/2025||-0.236||292400000|3.170000076294|1|2025-05-29|15/03/2025||-0.3925||395400000|3.170000076294|1
2025-05-25 19:00:04|01820|949588|CCRD|200.12M|200120000|25.7|22740|93.38|36|2025-07-31|15/06/2025||0.26||15500000|25.700000762939|1|2025-05-08|15/03/2025|0.28||16690000||17.370000839233|1
2025-05-25 19:00:14|01821|1172722|AVAH|1.04B|1040000000|5.32|415713|90|19|2025-08-06|15/06/2025||0.0301||532090000|5.3200001716614|1|2025-05-08|15/03/2025|0.1|-0.0014|559220000|513700000|4.8200001716614|1
2025-05-25 19:00:22|01822|31050|MEIP|14.36M|14360000|2.155|8758|-30.48|35|2025-05-13|15/03/2025|-0.39||||2.0899999141693|1|2025-02-12|15/12/2024|-0.4|-1.33||100000|2.704999923706|1
2025-05-25 19:00:36|01823|16771|NVEC|347.07M|347070000|71.75|24141|-7.06|45|2025-05-07|15/03/2025|0.8||7270000||60.639999389648|1|2025-01-22|15/12/2024|0.63||5060000||82.160003662109|1
2025-05-25 19:00:48|01824|997802|BYSI|68.54M|68540000|1.7|19965|-42.95|34|2025-05-13|15/03/2025|-0.08||||1.6499999761581|1|2025-04-30|15/12/2024||1.02||166160000|1.5499999523163|1
2025-05-25 19:00:57|01825|976450|BATRA|2.56B|2560000000|43.51|54660|5.61|39|2025-08-01|15/06/2025||0.43|||43.509998321533|1|2025-05-12|15/03/2025|-0.66|-0.92|47210000||43.490001678467|1
2025-05-25 19:01:04|01826|1173127|BYRN|540.61M|540610000|23.85|570878|96.94|22|2025-07-15|15/05/2025||0.08||26910000|23.85000038147|1|2025-04-10|15/02/2025|0.07|0.0375|26200000|24370000|16.579999923706|1
2025-05-25 19:01:17|01827|30809|INFU|113.48M|113480000|5.41|147175|-24.34|47|2025-08-07|15/06/2025||0.055||36270000|5.4099998474121|1|2025-05-08|15/03/2025|-0.01|0.02|34700000|34070000|4.75|1
2025-05-25 19:01:28|01828|48379|CTT|510.98M|510980000|10.37|438280|0|34|2022-11-03|15/09/2022||-0.0094||18100000|10.369999885559|1|2022-08-04|15/06/2022|-0.09|-0.0266|24820000|21350000|11|1
2025-05-25 19:01:38|01829|24310|TTI|364.62M|364620000|2.74|1347259|-25.34|48|2025-08-04|15/06/2025||0.092||173940000|2.7400000095367|1|2025-04-29|15/03/2025|0.03|0.07|157000000|161310000|2.710000038147|1
2025-05-25 19:01:46|01830|949598|NXRT|845.4M|845400000|33.3|151462|-8.87|41|2025-07-29|15/06/2025||-0.3232||63480000|33.299999237061|1|2025-04-29|15/03/2025|-0.27|-0.3|63200000|63350000|36.639999389648|1
2025-05-25 19:01:55|01831|940830|MARA|5.18B|5180000000|14.73|43143332|-30.55|44|2025-08-06|15/06/2025||-0.2285||207220000|14.729999542236|1|2025-05-08|15/03/2025|-1.55|0.1|213880000|223770000|13.329999923706|1
2025-05-25 19:02:05|01832|15590|AX|3.92B|3920000000|69.58|416493|21.88|47|2025-08-05|15/06/2025||1.82||312590000|69.580001831055|1|2025-04-30|15/03/2025|1.81|1.72|308840000|305050000|63.939998626709|1
2025-05-25 19:02:14|01833|52674|NAGE|779.89M|779890000|9.88|1093384|216.67|43|2025-08-06|15/06/2025||0.019||28080000|9.8800001144409|1|2025-05-07|15/03/2025|0.06|0.02|30500000|27070000|8.7299995422363|1
2025-05-25 19:02:27|01834|16552|LUNA|17.35M|17350000|0.5|22118|-83.61|42|2025-08-08|15/06/2025||0.08||43980000|0.5|1|2025-05-26|15/03/2025||0.02||36540000|0.5|1
2025-05-25 19:02:38|01835|48662|AMPE|3.41K|3410|0.003|346|-98.8|31|2024-03-27|15/12/2023|-2.49|-0.02|||0.8115000128746|1|2023-05-08|15/03/2023|-0.26|-0.3|||4.231999874115|1
2025-05-25 19:02:50|01836|17278|STXS|177.98M|177980000|2.07|458208|4.55|48|2025-08-07|15/06/2025||-0.0725||7750000|2.0699999332428|1|2025-05-12|15/03/2025|-0.07|-0.07|7470000|6830000|2.1300001144409|1
2025-05-25 19:03:01|01837|17553|WINA|1.47B|1470000000|417.11|30674|20.67|42|2025-07-16|15/06/2025||2.98||21090000|417.10998535156|1|2025-04-16|15/03/2025|2.71|2.74|21920000|21000000|326|1
2025-05-25 19:03:10|01838|17235|SPPI|209.89M|209890000|1.03|1605044|0|41|2023-11-09|15/09/2023||-0.0133||21800000|1.0299999713898|1|2023-08-10|15/06/2023||-0.0433||16790000|1.0299999713898|1
2025-05-25 19:03:20|01839|942492|SIENQ|298.94K|298940|0.025|38281|4.17|35|2023-11-13|15/09/2023|-1.31|-0.0967|19540000|26110000|0.94999998807907|1|2023-05-11|15/03/2023|-1.06|-1.22|22560000|22910000|1.4800000190735|1
2025-05-25 19:03:26|01840|1137415|||||||30|2025-08-07|15/06/2025||-0.049||49730000|0.41920000314713|1|2025-05-26|15/03/2025||-0.1191||44450000|0.41920000314713|1
2025-05-25 19:03:40|01841|16471|KRNY|375.44M|375440000|6|342069|5.82|47|2025-07-24|15/06/2025||0.135||41660000|6|1|2025-04-24|15/03/2025|0.11|0.12|38600000|39230000|6.1599998474121|1
2025-05-25 19:03:50|01842|985717|PLSE|1.14B|1140000000|16.89|186385|48.55|36|2025-08-06|15/06/2025|||||16.889999389648|1|2025-05-08|15/03/2025|-0.25||||16.690000534058|1
2025-05-25 19:03:57|01843|1175347|CTKB|306.52M|306520000|2.42|878795|-59.4|19|2025-08-12|15/06/2025||-0.024||46200000|2.420000076294|1|2025-05-08|15/03/2025|-0.09|-0.02|41500000|43820000|3.7300000190735|1
2025-05-25 19:04:04|01844|958168|OOMA|357.46M|357460000|12.97|134620|70.43|41|2025-09-02|15/07/2025||0.1843||66080000|12.970000267029|1|2025-05-28|15/04/2025||0.18||65600000|12.970000267029|1
2025-05-25 19:04:15|01845|24427|URG|318.66M|318660000|0.8705|4747134|-50.54|46|2025-08-06|15/06/2025||-0.01||8400000|0.87050002813339|1|2025-05-26|15/03/2025||-0.015||7460000|0.87050002813339|1
2025-05-25 19:04:28|01846|17559|WLDN|745.86M|745860000|51.45|142709|61.59|48|2025-07-31|15/06/2025||0.71||81900000|51.450000762939|1|2025-05-08|15/03/2025|0.63|0.44|152390000|73100000|40.090000152588|1
2025-05-25 19:04:37|01847|15935|DRRX|16.89M|16890000|0.544|100078|-58.15|40|2025-03-27|15/12/2024|-0.06|-0.20|453000|2850000|0.80599999427795|1|2023-05-09|15/03/2023|-0.5|-0.53|2050000|2890000|4.8000001907349|1
2025-05-25 19:04:47|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
2025-05-25 19:04:53|01849|1166361|||||||21|2025-08-18|15/06/2025||-0.0872||2190000|2.75|1|2025-05-15|15/03/2025|-0.08|-0.09|2300000|1910000|2.3699998855591|1
2025-05-25 19:05:03|01850|17296|SYBT|2.16B|2160000000|73.4|112432|57.17|46|2025-07-23|15/06/2025||1.03||94760000|73.400001525879|1|2025-04-23|15/03/2025|1.13|0.99|93630000|92900000|71.379997253418|1
2025-05-25 19:05:15|01851|16412|JACK|383.06M|383060000|20.29|1015042|-62.14|49|2025-08-06|15/06/2025||1.21||345230000|20.290000915527|1|2025-05-14|15/03/2025|1.2|1.07|336700000|345760000|26.069999694824|1
2025-05-25 19:05:26|01852|48372|KODK|474.98M|474980000|5.88|1303029|14.62|45|2025-03-17|15/12/2024|0.23||266000000||6.9699997901917|1|2024-11-12|15/09/2024|0.15||261000000||5.5900001525879|1
2025-05-25 19:05:36|01853|985884|NMTRQ|14|14|0.000001|6848|-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
2025-05-25 19:05:46|01854|100209|EGRX|26.05M|26050000|2|7795|-46.52|43|2025-08-05|15/06/2025||||53870000|2|1|2025-05-26|15/03/2025||||53900000|2|1
2025-05-25 19:05:56|01855|1055294|OSW|1.9B|1900000000|18.5|1077264|22.03|31|2025-07-30|15/06/2025||0.2405||237040000|18.5|1|2025-04-30|15/03/2025|0.22|0.21|219600000|220860000|17.639999389648|1
2025-05-25 19:06:03|01856|1175329|BASE|988.94M|988940000|18.32|907159|-30.97|19|2025-09-03|15/07/2025||-0.0465||56460000|18.319999694824|1|2025-06-03|15/04/2025||-0.0784||55590000|18.319999694824|1
2025-05-25 19:06:10|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
2025-05-25 19:06:18|01858|8070|ARCH|2.44B|2440000000|134.83|353875|-20.97|46|2025-04-24|15/03/2025||2.7||581320000|134.83000183105|1|2025-02-13|15/12/2024|-1.77|0.7688|525980000|572370000|134.83000183105|1
2025-05-25 19:06:31|01859|949611|TXMD|16.78M|16780000|1.45|66921|-32.24|42|2025-08-18|15/06/2025|||||1.4500000476837|1|2025-05-13|15/03/2025|-0.06||393000||1.4800000190735|1
2025-05-25 19:06:40|01860|1043334|REKR|119.03M|119030000|1.01|3923580|-36.48|34|2025-08-19|15/06/2025||-0.06||13280000|1.0099999904633|1|2025-05-14|15/03/2025|-0.1|-0.09|9200000|13640000|1.0199999809265|1
2025-05-25 19:06:47|01861|953051|STKS|115.79M|115790000|3.73|73266|-31.18|41|2025-08-12|15/06/2025||0.0475||207250000|3.7300000190735|1|2025-05-07|15/03/2025|0.14|-0.1|211200000|207440000|3.0599999427795|1
2025-05-25 19:06:57|01862|32353|WGHTQ|22.72M|22720000|0.283|26395778|-81.38|48|2025-07-31|15/06/2025||0.0569||183120000|0.28299999237061|1|2025-05-06|15/03/2025|-0.47|-0.29|186600000|180060000|0.71050000190735|1
2025-05-25 19:07:07|01863|942488|VBTX|1.3B|1300000000|23.98|386542|16.41|41|2025-07-29|15/06/2025||0.545||112540000|23.979999542236|1|2025-04-22|15/03/2025|0.54|0.52|109730000|110680000|21.530000686646|1
2025-05-25 19:07:17|01864|40981|CMRX|801.08M|801080000|8.54|4224749|810.45|48|2025-08-19|15/06/2025||-0.2758||83330|8.539999961853|1|2025-05-01|15/03/2025||-0.2667||100000|8.539999961853|1
2025-05-25 19:07:28|01865|940814|RYI|670.32M|670320000|20.82|220241|-14.99|36|2025-07-30|15/06/2025||0.25||1210000000|20.819999694824|1|2025-04-30|15/03/2025|-0.18|-0.16|1140000000|1070000000|22.909999847412|1
2025-05-25 19:07:36|01866|1073762|CLBK|1.49B|1490000000|14.2|150774|-8.15|34|2025-07-23|15/06/2025||0.1||51200000|14.199999809265|1|2025-04-30|15/03/2025|0.09|0.1|58800000|49200000|13.920000076294|1
2025-05-25 19:07:44|01867|31172|CHUY|645.88M|645880000|37.48|460102|44.1|30|2025-03-06|15/12/2024|0.43|0.41|119800000|115490000|37.479999542236|1|2024-10-31|15/09/2024||0.4367||117030000|37.479999542236|1
2025-05-25 19:07:53|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
2025-05-25 19:08:01|01869|1162161|PCVX|4.2B|4200000000|32.54|2385350|-52.68|25|2025-08-12|15/06/2025||-1.18||0.00|32.540000915527|1|2025-05-08|15/03/2025|-1.04|-1.04|||29|1
2025-05-25 19:08:12|01870|16882|PCYO|249.43M|249430000|10.36|57059|12|12|2025-04-09|15/02/2025|0.03||4000000||9.9499998092651|1|2025-01-08|15/11/2024|0.16||5800000||12.069999694824|1
2025-05-25 19:08:21|01871|24337|VGR|2.36B|2360000000|14.99|2259540|38.28|24|2025-02-27|15/12/2024|0.34|0.355|251460000|365000000|14.989999771118|1|2024-11-06|15/09/2024||0.366||368400000|14.989999771118|1
2025-05-25 19:08:26|01872|15535|BCRX|2.22B|2220000000|10.59|4666316|72.76|6|2025-07-31|15/06/2025||-0.0368||149530000|10.590000152588|1|2025-05-05|15/03/2025|0.00|-0.07|134200000|127910000|8.9300003051758|1
2025-05-25 19:08:33|01873|1172517|SKYT|432.33M|432330000|9|666893|9.36|23|2025-08-12|15/06/2025||-0.058||69440000|9|1|2025-05-07|15/03/2025|-0.08|-0.06|61300000|66460000|7.2399997711182|1
2025-05-25 19:08:39|01874|39301|PRLB|875.23M|875230000|36.82|207977|19.2|24|2025-08-01|15/06/2025||0.334||126110000|36.819999694824|1|2025-05-02|15/03/2025|0.33|0.34|126200000|124510000|35.799999237061|1
2025-05-25 19:08:45|01875|41214|HASI|3.09B|3090000000|25.27|1232335|-24.18|6|2025-07-31|15/06/2025||0.6512||93080000|25.270000457764|1|2025-05-07|15/03/2025|0.64|0.64|96940000|93890000|25.829999923706|1
2025-05-25 19:08:54|01876|1129437|QNCX|50.47M|50470000|1.11|276484|30.6|6|2025-08-12|15/06/2025||-0.2275||0.00|1.1100000143051|1|2025-05-13|15/03/2025|-0.34|-0.19|0.00||1.0299999713898|1
2025-05-25 19:08:59|01877|1171599|||||||12|2025-03-06|15/01/2025|0.08|0.19|122940000|128730000|11.090000152588|1|2024-12-05|15/10/2024|0.16|0.1588|124670000|127980000|11.029999732971|1
2025-05-25 19:09:06|01878|1081602|EVER|816.78M|816780000|22.59|715516|-6.11|24|2025-08-11|15/06/2025||0.34||157180000|22.590000152588|1|2025-05-05|15/03/2025|0.4219|0.3271|166630000|157920000|26.709999084473|1
2025-05-25 19:09:13|01879|1073473|||||||0||
2025-05-25 19:09:18|01880|958814|FLOW_old|3.64B|3640000000|86.49|679853|0|0||
2025-05-25 19:09:26|01881|20297|VTLE|558.17M|558170000|15.24|1438013|-68.19|18|2025-08-06|15/06/2025||1.82||480930000|15.239999771118|1|2025-05-12|15/03/2025|2.37|2.08|512180000|534330000|16.049999237061|1
2025-05-25 19:09:32|01882|24347|TG|280.03M|280030000|8.2|87028|50.46|0||
2025-05-25 19:09:35|01883|1172718|TMCI|369.88M|369880000|5.88|457757|13.95|0||
2025-05-25 19:09:43|01884|20157|MNR_OLD|2.07B|2069999999.9999998|20.98|2364602|0|18|2022-08-03|15/06/2022||0.08||43960000|20.979999542236|1|2022-05-12|15/03/2022||0.08||43250000|20.979999542236|1
2025-05-25 19:09:50|01885|39296|TGH|2.07B|2069999999.9999998|49.98|642801|-0.02|12|2024-05-08|15/03/2024||1.1||198450000|49.990001678467|1|2024-02-13|15/12/2023|0.84|1.05|199160000|195710000|49.720001220703|1
2025-05-25 19:09:54|01886|21226|CTS|1.18B|1180000000|39.67|190334|-24.95|0||
2025-05-25 19:10:02|01887|16068|FCFS|5.61B|5610000000|127.5|340899|7.43|0||
2025-05-25 19:10:09|01888|1061935|EOLS|624.12M|624120000|9.68|902831|-22.62|0||
2025-05-25 19:10:20|01889|16243|HBIO|14.86M|14860000|0.336|609875|-89.37|6|2025-08-06|15/06/2025||-0.005||21400000|0.33619999885559|1|2025-05-13|15/03/2025|-0.01|-0.01|21770000|20000000|0.35210001468658|1
2025-05-25 19:10:26|01890|16501|LGND|1.96B|1960000000|101.6|122020|17.59|0||
2025-05-25 19:10:31|01891|20964|GEF|2.67B|2670000000|54.77|155750|-15.15|0||
2025-05-25 19:10:40|01892|1174646|EVCM|1.77B|1770000000|9.72|166010|-3.38|18|2025-08-11|15/06/2025||0.0313||145550000|9.7200002670288|1|2025-05-08|15/03/2025|0.01|-0.01|142270000|174760000|10.119999885559|1
2025-05-25 19:10:47|01893|1174987|SGHT|165.45M|165450000|3.2|232984|-42.55|12|2025-08-07|15/06/2025||-0.2663||18270000|3.2000000476837|1|2025-05-08|15/03/2025|-0.28|-0.23|17500000|18400000|2.8599998950958|1
2025-05-25 19:10:55|01894|1009134|URGN|193.19M|193190000|4.19|1008691|-68.35|0||
2025-05-25 19:11:00|01895|1156702|RVMD|7.41B|7410000000|39.77|1782076|4.8|0||
2025-05-25 19:11:07|01896|1082094|CCB|1.29B|1290000000|86.01|127069|93.89|6|2025-07-23|15/06/2025||1.07||169330000|86.01000213623|1|2025-04-29|15/03/2025|0.63|0.8725|139540000|156630000|87.959999084473|1
2025-05-25 19:11:15|01897|41265|LXFR|297.8M|297800000|11.18|140327|-7.98|36|2025-07-29|15/06/2025||0.26||100700000|11.180000305176|1|2025-04-29|15/03/2025|0.23|0.21|90500000|93000000|9.9700002670288|1
2025-05-25 19:11:20|01898|1122406|ZYXI|72.27M|72270000|2.39|299016|-77.28|0||
2025-05-25 19:11:28|01899|17508|AWHL|1.79M|1790000|0.059|4564759|-97.42|6|2025-03-27|15/12/2024|-0.08|-0.28|2350000|3720000|0.10400000214577|1|2023-08-14|15/06/2023|-0.28|-0.50|2500000|2600000|3.4500000476837|1
2025-05-25 19:11:32|01900|943140|CTSO|52.91M|52910000|0.845|101065|-6.11|0||
2025-05-25 19:11:40|01901|1175111|ERAS|345.61M|345610000|1.22|1610646|-53.61|6|2025-08-07|15/06/2025||-0.1332||0.00|1.2200000286102|1|2025-05-13|15/03/2025|-0.11|-0.13|0.00||1.3899999856949|1
2025-05-25 19:11:47|01902|1061417|AGS|508.44M|508440000|12.25|499935|6.24|12|2025-08-01|15/06/2025||0.1703||99910000|12.25|1|2025-05-26|15/03/2025||0.1672||97910000|12.25|1
2025-05-25 19:11:56|01903|16486|DSGR|1.25B|1250000000|26.88|69495|-25.99|0||
2025-05-25 19:12:01|01904|955568|SPNE|360.18M|360180000|9.54|324588|0|6|2023-05-04|15/03/2023||-0.3377||58400000|9.539999961853|1|2023-03-06|15/12/2022|-0.51|-0.3719|63370000|63420000|9.539999961853|1
2025-05-25 19:12:09|01905|1175346|CRBU|94.86M|94860000|1.02|1036751|-65.66|19|2025-08-12|15/06/2025||-0.438||1750000|1.0199999809265|1|2025-05-08|15/03/2025|-0.43|-0.45|2350000|1500000|0.75999999046326|1
2025-05-25 19:12:13|01906|17395|||||||0||
2025-05-25 19:12:21|01907|52757|GWRS|284.12M|284120000|10.35|47551|-17|18|2025-08-06|15/06/2025||0.06||14050000|10.35000038147|1|2025-05-14|15/03/2025|0.02|0.05|12460000|12000000|10.239999771118|1
2025-05-25 19:12:28|01908|16204|GOOD|641.56M|641560000|13.85|456442|-2.26|6|2025-08-12|15/06/2025||0.0525||37770000|13.85000038147|1|2025-05-07|15/03/2025|0.04|0.03|37500000|37290000|14.079999923706|1
2025-05-25 19:12:36|01909|50891|BEEM|25.72M|25720000|1.66|141504|-73.35|18|2025-08-13|15/06/2025||-0.268||7240000|1.6599999666214|1|2025-05-15|15/03/2025|-1.04|-0.24|6320000|14650000|1.960000038147|1
2025-05-25 19:12:41|01910|41302|ESPR|156.64M|156640000|0.79|5395152|-62.91|0||
2025-05-25 19:12:49|01911|1175352|MLNK|1.23B|1230000000|15.93|245497|-16.86|12|2025-08-06|15/06/2025||0.0956||81540000|15.930000305176|1|2025-05-12|15/03/2025|0.09|0.16|81500000|81340000|17.409999847412|1
2025-05-25 19:13:00|01912|1122729|SOLY|487.65M|487650000|22.58|1380335|0|6|2022-05-18|15/03/2022|||||22.579999923706|1|2022-03-07|15/12/2021||-0.31||500000|22.579999923706|1
2025-05-25 19:13:06|01913|100219|CARM|7.73M|7730000|0.185|425285|-86.3|0||
2025-05-25 19:13:11|01914|20993|GDOT|496.76M|496760000|9.05|1126187|-9.77|0||
2025-05-25 19:13:18|01915|16323|ICAD|101.77M|101770000|3.73|807451|136.08|0||
2025-05-25 19:13:24|01916|32325|MTH|4.61B|4610000000|64.22|944129|-26.45|0||
2025-05-25 19:13:31|01917|940829|IRMD|649.61M|649610000|51.09|34961|20.55|0||
2025-05-25 19:13:38|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
2025-05-25 19:13:44|01919|15758|FBIO|52.57M|52570000|1.78|247784|-4.81|0||
2025-05-25 19:13:52|01920|955563|LNTH|5.11B|5110000000|73.86|1101744|-5.57|41|2025-07-31|15/06/2025||1.69||389720000|73.860000610352|1|2025-05-07|15/03/2025|1.53|1.64|372760000|377790000|104.83999633789|1
2025-05-25 19:13:59|01921|15561|GRBK|2.6B|2600000000|59.09|333906|7.36|0||
2025-05-25 19:14:04|01922|21204|GHL|282.04M|282040000|14.99|278381|0|0||
2025-05-25 19:14:13|01923|30818|ITI|309.47M|309470000|7.19|824085|57.33|12|2025-02-05|15/12/2024|0.01|0.065|45780000|48050000|7.1900000572205|1|2024-11-05|15/09/2024||0.015||46490000|7.1900000572205|1
2025-05-25 19:14:21|01924|1072038|PACK|284.71M|284710000|3.38|557199|-47.76|18|2025-07-31|15/06/2025||-0.06||94300000|3.3800001144409|1|2025-05-06|15/03/2025|-0.13|-0.07|91200000|92600000|4.289999961853|1
2025-05-25 19:14:25|01925|16210|INDT|683.16M|683160000|66.99|105490|0|0||
2025-05-25 19:14:32|01926|1057276|VVNT|2.58B|2580000000|12|2176763|0|12|2023-05-11|15/03/2023||-0.1525||414580000|12|1|2023-02-24|15/12/2022|0.09|-0.2375|443090000|424340000|11.199999809265|1
2025-05-25 19:14:46|01927|1169942|BVS|433.32M|433320000|6.53|418083|2.51|23|2025-08-12|15/06/2025||0.2137||145850000|6.5300002098083|1|2025-05-06|15/03/2025|0.06|0.02|123900000|122700000|7.0300002098083|1
2025-05-25 19:14:55|01928|20234|HVT|327.67M|327670000|20.25|167736|-26.71|12|2025-08-05|15/06/2025||0.165||176930000|20.25|1|2025-04-30|15/03/2025|0.23|0.3133|181600000|182980000|18.379999160767|1
2025-05-25 19:15:05|01929|21139|SCL|1.23B|1230000000|54.43|144503|-37.24|42|2025-07-23|15/06/2025||0.8736||595580000|54.430000305176|1|2025-04-29|15/03/2025|0.84|0.5933|593260000|560760000|48.189998626709|1
2025-05-25 19:15:13|01930|1171992|EWTX|1.49B|1490000000|14.21|1783446|-16.95|6|2025-08-07|15/06/2025||-0.4159||0.00|14.210000038147|1|2025-05-08|15/03/2025|-0.43|-0.43|0.00||14.520000457764|1
2025-05-25 19:15:21|01931|1167330|NGMS|998.21M|998210000|29.45|163296|0|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
2025-05-25 19:15:30|01932|30875|ERNA|14.22M|14220000|0.228|189279|-88.93|0||
2025-05-25 19:15:35|01933|945080|ATEX|503.7M|503700000|27.1|146049|-16.28|12|2025-08-06|15/06/2025||-0.5525||1590000|27.10000038147|1|2025-06-11|15/03/2025||-0.4586||1710000|27.10000038147|1
2025-05-25 19:15:41|01934|1174605|INTA|4.42B|4420000000|54.58|576172|50.86|0||
2025-05-25 19:15:52|01935|968972|SNDX|847.57M|847570000|9.85|2295254|-51.43|38|2025-08-11|15/06/2025||-0.9941||25100000|9.8500003814697|1|2025-05-05|15/03/2025|-0.98|-1.24|20040000|14840000|13.729999542236|1
2025-05-25 19:16:00|01936|102891|AMPH|1.15B|1150000000|24.47|629006|-43.44|12|2025-08-11|15/06/2025||0.7367||174280000|24.469999313354|1|2025-05-07|15/03/2025|0.74|0.69|170500000|174350000|23.870000839233|1
2025-05-25 19:16:07|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
2025-05-25 19:16:15|01938|991170|FLGT|618.31M|618310000|20.31|497584|-5.05|24|2025-08-01|15/06/2025||-0.1642||76210000|20.309999465942|1|2025-05-02|15/03/2025|0.04|-0.08|73500000|73890000|17.25|1
2025-05-25 19:16:24|01939|100227|AKBA|751.14M|751140000|2.86|4674327|160|45|2025-07-31|15/06/2025||-0.024||46300000|2.8599998950958|1|2025-05-08|15/03/2025|0.03|-0.05|57340000|44380000|2.460000038147|1
2025-05-25 19:16:33|01940|16247|HCCI|1.11B|1110000000|45.51|418308|0|30|2024-02-28|15/12/2023||0.5||191000000|45.509998321533|1|2023-10-19|15/09/2023||0.5167||198300000|45.509998321533|1
2025-05-25 19:16:42|01941|1056452|CASSQ|396.44K|396440|0.004|1922668|-33.33|28|2024-08-01|15/06/2024||-0.07||50000000|0.00400000018999|1|2024-05-01|15/03/2024||-0.08||45000000|0.00600000005215|1
2025-05-25 19:16:53|01942|1160904|IMVT|2.46B|2460000000|14.46|1691034|-50.05|26|2025-08-06|15/06/2025||-0.74||0.00|14.460000038147|1|2025-05-28|15/03/2025||-0.712||0.00|14.460000038147|1
2025-05-25 19:17:01|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
2025-05-25 19:17:11|01944|8120|ANF|3.49B|3490000000|73.17|2524501|-51.28|47|2025-08-21|15/07/2025||2.46||1180000000|73.169998168945|1|2025-05-28|15/04/2025||1.46||1080000000|73.169998168945|1
2025-05-25 19:17:20|01945|16453|SMPL|3.48B|3480000000|34.41|954158|-7.52|33|2025-06-26|15/05/2025||0.5036||382160000|34.409999847412|1|2025-04-09|15/02/2025|0.46|0.41|312200000|354550000|33.189998626709|1
2025-05-25 19:17:32|01946|15435|SEELQ|681|681|0.001|1052|-100|43|2024-08-14|15/06/2024|1.98|-0.05|376000|0.00|3.8096001148224|1|2024-03-01|15/12/2023||-0.0639||0.00|165.11999511719|1
2025-05-25 19:17:44|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
2025-05-25 19:17:55|01948|41243|TPH|2.71B|2710000000|29.85|1147963|-22.1|48|2025-07-24|15/06/2025||0.6954||810770000|29.85000038147|1|2025-04-24|15/03/2025|0.7|0.5|720800000|714650000|30.879999160767|1
2025-05-25 19:18:06|01949|15486|ATHXQ|61|61|0.000001|1678|-99.98|47|2025-08-14|15/06/2025|||||1.0E-6|1|2025-05-26|15/03/2025|||||1.0E-6|1
2025-05-25 19:18:16|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
2025-05-25 19:18:26|01951|16363|INFIQ|90|90|0.018|182849|0|48|2025-08-13|15/06/2025|||||0.01799999922514|1|2025-05-26|15/03/2025|||||0.01799999922514|1
2025-05-25 19:18:33|01952|1172291|ALKT|2.99B|2990000000|29.02|1435760|5.91|21|2025-07-30|15/06/2025||0.0836||109940000|29.020000457764|1|2025-04-30|15/03/2025|-0.08|0.09|97800000|94250000|26.420000076294|1
2025-05-25 19:18:41|01953|1174606|IAS|1.29B|1290000000|7.84|1297648|-19.92|19|2025-07-31|15/06/2025||0.0401||143060000|7.8400001525879|1|2025-05-12|15/03/2025|0.05|0.03|134100000|129170000|7.7199997901917|1
2025-05-25 19:18:48|01954|1174324|LYEL|123.48M|123480000|0.418|775640|-84.91|21|2025-08-06|15/06/2025||-0.1742||0.00|0.4180999994278|1|2025-05-13|15/03/2025|-0.1684|-0.17|7000|0.00|0.42160001397133|1
2025-05-25 19:18:56|01955|1175582|TNYA|70.01M|70010000|0.43|3453918|-90.53|21|2025-08-06|15/06/2025||-0.17||0.00|0.43040001392365|1|2025-05-07|15/03/2025|-0.24|-0.19|0.00||0.46669998764992|1
2025-05-25 19:19:00|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
2025-05-25 19:19:06|01957|1174647|DNUT|497.03M|497030000|2.91|5248156|-73.9|20|2025-08-13|15/06/2025||-0.0346||385620000|2.9100000858307|1|2025-05-08|15/03/2025|-0.05|-0.04|375200000|385110000|4.3299999237061|1
2025-05-25 19:19:12|01958|1129440|APLT|58.03M|58030000|0.41|2346263|-89.95|28|2025-08-07|15/06/2025||-0.1586||937500|0.40990000963211|1|2025-05-13|15/03/2025|-0.15|-0.16|3130000|2800000|0.46259999275208|1
2025-05-25 19:19:21|01959|15687|CENT|2.04B|2040000000|35.52|225721|-21.68|46|2025-07-30|15/06/2025||1.3||989570000|35.520000457764|1|2025-05-07|15/03/2025|1.04|0.92|834000000|878750000|34.549999237061|1
2025-05-25 19:19:29|01960|40052|AXDXQ|337.5K|337500|0.0134|1783062|-99.03|33|2025-03-21|15/12/2024|-0.38|-0.47|2820000|5300000|1.1299999952316|1|2023-11-09|15/09/2023|0.06|-1.07|3300000|3530000|5.7600002288818|1
2025-05-25 19:19:38|01961|1073426|OBK|1.03B|1030000000|33.45|145350|7.07|34|2025-07-23|15/06/2025||0.768||97340000|33.450000762939|1|2025-04-23|15/03/2025|0.71|0.66|94060000|93580000|31.129999160767|1
2025-05-25 19:19:45|01962|1062876|||||||27|2025-05-07|15/03/2025|0.13|0.13|163520000|154000000|28.211999893188|1|2024-11-06|15/09/2024|0.15|0.14|149380000|152750000|28.211999893188|1
2025-05-25 19:19:55|01963|17342|MTEMQ|6|6|0.001|2389|-99.92|42|2024-08-14|15/06/2024|-1.23|-0.47|572000||1.5160000324249|1|2023-11-13|15/09/2023|-0.82|-1.39|6800000|2470000|5.6300001144409|1
2025-05-25 19:20:08|01964|40983|THRY|569.03M|569030000|13.01|573813|-38.6|33|2025-07-31|15/06/2025||0.275||203750000|13.010000228882|1|2025-05-01|15/03/2025|-0.22|-0.17|181370000|173830000|13.699999809265|1
2025-05-25 19:20:19|01965|17122|SBGI|983.05M|983050000|14.13|424789|14.69|41|2025-02-26|15/12/2024|2.61|2.18|1000000000|1010000000|14.630000114441|1|2023-08-02|15/06/2023|-1.38|-0.60|768000000|767080000|13.64999961853|1
2025-05-25 19:20:26|01966|1166406|PRLD|50.04M|50040000|0.886|173948|-78.34|23|2025-08-13|15/06/2025||-0.4767||0.00|0.88620001077652|1|2025-05-06|15/03/2025|-0.42|-0.425|0.00|0.00|0.82160001993179|1
2025-05-25 19:20:40|01967|20826|HNI|2.12B|2120000000|45.53|376268|0.69|48|2025-07-24|15/06/2025||0.8575||646420000|45.529998779297|1|2025-05-07|15/03/2025|0.44|0.35|599800000|583470000|43.439998626709|1
2025-05-25 19:20:48|01968|30748|||||||33|2025-05-12|15/03/2025|0.07||93540000||15.590000152588|1|2025-02-12|15/12/2024|0.07||92710000||17|1
2025-05-25 19:20:58|01969|16340|TILE|1.15B|1150000000|19.62|556422|25.29|48|2025-08-01|15/06/2025||0.47||360570000|19.620000839233|1|2025-05-02|15/03/2025|0.25|0.23|297000000|297110000|18.85000038147|1
2025-05-25 19:21:06|01970|1166964|TARS|1.81B|1810000000|42.98|723555|22.76|23|2025-08-07|15/06/2025||-0.3852||92940000|42.979999542236|1|2025-05-01|15/03/2025|-0.64|-0.79|78340000|69420000|51.909999847412|1
2025-05-25 19:21:15|01971|20631|ESE|4.61B|4610000000|178.4|180683|62.45|48|2025-08-11|15/06/2025||1.63||310670000|178.39999389648|1|2025-05-07|15/03/2025|1.35|1.2|265520000|275460000|164.05999755859|1
2025-05-25 19:21:23|01972|1165437|VINC|259.1K|259100.00000000003|0.0495|936831|-99.64|22|2025-05-08|15/03/2025|-1.4|-0.12||0.00|0.05040000006557|1|2025-04-01|15/12/2024|-3.57|-0.1367||0.00|0.52939999103546|1
2025-05-25 19:21:31|01973|24440|CCF|1.21B|1210000000|127.49|166698|0|41|2024-01-04|15/11/2023|||||127.48999786377|1|2023-11-09|15/08/2023|0.61||100200000||127.01000213623|1
2025-05-25 19:21:41|01974|20589|MWA|3.85B|3850000000|24.57|2421632|30.76|48|2025-08-11|15/06/2025||0.3433||367120000|24.569999694824|1|2025-05-05|15/03/2025|0.34|0.31|364300000|350340000|27.209999084473|1
2025-05-25 19:21:51|01975|20243|PZN|710.99M|710990000|9.65|142307|0|38|2023-01-30|15/12/2022|||||9.6499996185303|1|2022-11-04|15/09/2022|0.15||45240000||9.6499996185303|1
2025-05-25 19:21:59|01976|1163244|HYLN|210.28M|210280000|1.2|1540918|-20.53|26|2025-08-12|15/06/2025||-0.09||1200000|1.2000000476837|1|2025-05-13|15/03/2025|-0.1|-0.07|489000|800000|1.789999961853|1
2025-05-25 19:22:08|01977|1172723|FTCI|45.79M|45790000|3.5|91641|-28.59|18|2025-03-12|15/12/2024|-0.96|-0.0775|13200000|11860000|2.7000000476837|1|2024-11-12|15/09/2024|-0.1|-0.09|10100000|10030000|5.2119998931885|1
2025-05-25 19:22:15|01978|977675|OTLK|53.71M|53710000|1.6|454997|-79.75|33|2025-05-15|15/03/2025|-1.5|-0.06|||1.7450000047684|1|2025-02-14|15/12/2024|0.72|-0.05||2320000|1.8400000333786|1
2025-05-25 19:22:23|01979|16441|KALU|1.12B|1120000000|69.85|168109|-27|48|2025-07-24|15/06/2025||0.5208||794470000|69.849998474121|1|2025-04-23|15/03/2025|1.44|0.41|777400000|829000000|55.950000762939|1
2025-05-25 19:22:31|01980|1173890|JANX|1.49B|1490000000|25.22|1000282|-44.41|21|2025-08-12|15/06/2025||-0.4523||500000|25.219999313354|1|2025-05-09|15/03/2025|-0.38|-0.37||363640|26.370000839233|1
2025-05-25 19:22:39|01981|1080049|VRCA|56.58M|56580000|0.61|398954|-92.87|33|2025-08-12|15/06/2025||-0.1164||3530000|0.61169999837875|1|2025-05-13|15/03/2025|-0.08|-0.11|3440000|2480000|0.50629997253418|1
2025-05-25 19:22:48|01982|1175353|PWSC|4.66B|4660000000|22.81|2273329|8.83|18|2025-02-26|15/12/2024|-0.12|0.28|191590000|207000000|22.809999465942|1|2024-11-05|15/09/2024||0.25||203640000|22.809999465942|1
2025-05-25 19:22:56|01983|24415|GRC|951.33M|951330000|36.18|70861|8.71|44|2025-07-25|15/06/2025||0.57||175450000|36.180000305176|1|2025-04-24|15/03/2025|0.46|0.44|163900000|164840000|33.340000152588|1
2025-05-25 19:23:06|01984|961635|WVE|917.1M|917100000|5.95|1493593|-4.34|38|2025-07-31|15/06/2025||-0.2575||13250000|5.9499998092651|1|2025-05-08|15/03/2025|-0.29|-0.25|9180000|11950000|6.4899997711182|1
2025-05-25 19:23:16|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
2025-05-25 19:23:24|01986|1168973|OUST|553.55M|553550000|10.29|1326440|-10.52|22|2025-08-07|15/06/2025||-0.2865||33570000|10.289999961853|1|2025-05-08|15/03/2025|-0.42|-0.29|33000000|30780000|8.2600002288818|1
2025-05-25 19:23:33|01987|961629|||||||42|2025-08-28|15/07/2025||-0.1733||121100000|1.8400000333786|1|2025-06-05|15/04/2025||-0.3811||105540000|1.8400000333786|1
2025-05-25 19:23:43|01988|941657|LTRPA|20.44M|20440000|0.2624|277133|-55.15|42|2025-08-01|15/06/2025|||||0.2630999982357|1|2025-05-08|15/03/2025|||||0.2630999982357|1
2025-05-25 19:23:54|01989|943135|JRVR|249.66M|249660000|5.44|334006|-27.08|43|2025-07-30|15/06/2025||0.2306||164850000|5.4400000572205|1|2025-05-05|15/03/2025|0.19|0.28|172290000|161700000|4.789999961853|1
2025-05-25 19:24:07|01990|1080051|DNTH|592.55M|592550000|18.43|344034|-18.27|26|2025-03-11|15/12/2024|-0.81|-0.80|1330000|470000|24.340000152588|1|2023-11-09|15/09/2023|-3.78|-0.56||250000|11.369999885559|1
2025-05-25 19:24:12|01991|1166960|||||||16|2023-11-07|15/09/2023|-0.83|-0.05|8270000|7800000|||2023-05-11|15/03/2023|-0.9|-1.90|11800000|7600000||
2025-05-25 19:24:21|01992|51519|FORA|64.57M|64569999.99999999|2.07|15703|-24.73|34|2025-08-07|15/06/2025||0.02||5500000|2.0699999332428|1|2025-05-14|15/03/2025|-0.04|0.02|7100000|5400000|2.0299999713898|1
2025-05-25 19:24:30|01993|1050112|CELC|395.32M|395320000|10.44|272014|-33.25|34|2025-08-07|15/06/2025||-0.8917||0.00|10.439999580383|1|2025-05-14|15/03/2025|-0.86|-0.72|0.00||10.819999694824|1
2025-05-25 19:24:39|01994|976458|PR|10.17B|10170000000|12.72|10504027|-19.65|36|2025-07-30|15/06/2025||0.2889||1220000000|12.720000267029|1|2025-05-07|15/03/2025|0.44|0.42|1380000000|1370000000|11.970000267029|1
2025-05-25 19:24:47|01995|1171768|TIL|137.17M|137170000|21.02|149592|90.48|17|2025-03-04|15/12/2024|-1.82|-2.93|||18.280000686646|1|2024-03-04|15/12/2023||-1.9||0.00|11.979999542236|1
2025-05-25 19:24:55|01996|1131057|IDYA|1.65B|1650000000|18.82|1321545|-50.09|29|2025-08-12|15/06/2025||-0.7745||3560000|18.819999694824|1|2025-05-06|15/03/2025|-0.82|-0.68|0.00|1470000|20.469999313354|1
2025-05-25 19:25:04|01997|1142208|KRUS|761.14M|761140000|62.98|316308|-34.46|29|2025-07-15|15/05/2025||0.0614||72040000|62.979999542236|1|2025-04-08|15/02/2025|-0.14|-0.09|64900000|66300000|43.340000152588|1
2025-05-25 19:25:17|01998|29668|RM|260.91M|260910000.00000003|26.3|46280|-3.24|48|2025-07-30|15/06/2025||1.16||151760000|26.299999237061|1|2025-04-30|15/03/2025|0.7|0.68|153000000|151060000|33.909999847412|1
2025-05-25 19:25:24|01999|30915|RVP|19.43M|19430000|0.649|46155|-31.01|39|2025-03-28|15/12/2024|0.12||9070000||0.73699998855591|1|2024-11-18|15/09/2024|||||0.61500000953674|1
2025-05-25 19:25:35|02000|1131556|ATER|14.17M|14170000|1.62|938004|-38.64|24|2025-03-25|15/12/2024|-0.18|-0.07|24610000|28280000|2.4300000667572|1|2024-05-07|15/03/2024||-1.26||25690000|2.4500000476837|1
2025-05-25 19:25:41|02001|6389|||||||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
2025-05-25 19:25:51|02002|41231|PBYI|160.58M|160580000|3.235|401216|-19.13|48|2025-07-31|15/06/2025||0.14||52750000|3.2349998950958|1|2025-05-08|15/03/2025|0.1||46000000|47500000|2.9900000095367|1
2025-05-25 19:26:01|02003|40984|ENTA|124.2M|124200000|5.81|226323|-51.7|48|2025-08-11|15/06/2025||-0.7317||15510000|5.8099999427795|1|2025-05-12|15/03/2025|-1.06|-1.16|14900000|15950000|5.2699999809265|1
2025-05-25 19:26:07|02004|20627|||||||48|2025-07-30|15/06/2025||0.7625||101160000|42.189998626709|1|2025-04-30|15/03/2025|0.96|0.85|107100000|110610000|40.380001068115|1
2025-05-25 19:26:15|02005|1172949|HNST|534.65M|534650000|4.85|2817140|76.36|23|2025-08-08|15/06/2025||0.0129||97740000|4.8499999046326|1|2025-05-07|15/03/2025|0.03|0.01|97000000|93520000|4.960000038147|1
2025-05-25 19:26:25|02006|16840|OSIS|3.82B|3820000000|227.44|250020|59.23|48|2025-08-21|15/06/2025||3.21||497210000|227.44000244141|1|2025-05-01|15/03/2025|2.44|2.41|444000000|437070000|204.74000549316|1
2025-05-25 19:26:33|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
2025-05-25 19:26:42|02008|1163393|CTEV|436.55M|436550000|26.56|93309|-3.33|20|2025-02-26|15/12/2024|-8.53|-0.3327|232150000|247420000|19.610000610352|1|2024-11-05|15/09/2024|-24.25|-0.34|230500000|241640000|8.8000001907349|1
2025-05-25 19:26:51|02009|1174984|FXLV|14.84M|14840000|0.15|4547|147.93|22|2025-08-19|15/06/2025|||||0.15000000596046|1|2025-05-26|15/03/2025|||||0.15000000596046|1
2025-05-25 19:27:03|02010|1174595|GLUE|244.19M|244190000|3.97|679997|-4.57|21|2025-08-07|15/06/2025||-0.4108||9450000|3.9700000286102|1|2025-05-08|15/03/2025|0.57|-0.44|84930000|4910000|3.8499999046326|1
2025-05-25 19:27:11|02011|1127852|RVYL|5.11M|5110000|0.6118|92297|-49.02|25|2025-03-28|15/12/2024|-0.91|0.09|14720000||1.0700999498367|1|2023-11-13|15/09/2023|-0.0596|-0.07|17480000|13900000|1.9500000476837|1
2025-05-25 19:27:23|02012|17450|UNFI|1.78B|1780000000|29.34|743696|148.22|47|2025-06-10|15/04/2025||0.2137||7780000000|29.340000152588|1|2025-03-11|15/01/2025|0.22|0.18|8160000000|7950000000|25.829999923706|1
2025-05-25 19:27:34|02013|16273|HLIT|1.01B|1010000000|8.94|1056596|-24.94|48|2025-08-04|15/06/2025||0.0867||137340000|8.9399995803833|1|2025-04-28|15/03/2025|0.11|0.05|133100000|128010000|9.210000038147|1
2025-05-25 19:27:41|02014|1175599|EWCZ|284.31M|284310000|5.15|807394|-52.23|21|2025-09-16|15/06/2025||0.149||57470000|5.1500000953674|1|2025-05-14|15/03/2025|0.04|0.05|51400000|50080000|3.960000038147|1
2025-05-25 19:27:54|02015|962503|OCX|96.38M|96380000|3.37|68424|19.08|32|2025-03-24|15/12/2024|-1.93|-1.12|1490000|750000|3.4000000953674|1|2023-11-09|15/09/2023|-0.81|-1.01|430000|310000|2.079999923706|1
2025-05-25 19:28:01|02016|1173520|DAWN|635.54M|635540000|6.27|1398102|-54.47|21|2025-08-12|15/06/2025||-0.3481||35910000|6.2699999809265|1|2025-05-06|15/03/2025|-0.35|-0.42|30760000|31340000|7.4800000190735|1
2025-05-25 19:28:08|02017|6428|||||||35|2024-08-13|15/06/2024||-0.444||2990000|64.970001220703|1|2024-05-09|15/03/2024|-0.28|-0.42|7030000|3520000|64.699996948242|1
2025-05-25 19:28:13|02018|1174489|IPSC|48.15M|48150000|0.559|606052|-81.61|21|2025-08-07|15/06/2025||-0.3587||3760000|0.55879998207092|1|2025-05-16|15/03/2025|0.89|-0.07|109160000|19940000|0.51740002632141|1
2025-05-25 19:28:19|02019|1175509|||||||21|2025-08-07|15/06/2025||-1.22||0.00|73.48999786377|1|2025-05-08|15/03/2025|-1.18|-1.13|0.00||66.720001220703|1
2025-05-25 19:28:22|02020|1164147|||||||24|2025-08-07|15/06/2025||-0.21||10000000|0.01049999985844|1|2025-05-26|15/03/2025||-0.21||9000000|0.01049999985844|1
2025-05-25 19:28:32|02021|16554|LXRX|239.66M|239660000|0.66|15158949|-59.26|48|2025-07-31|15/06/2025||-0.0925||1020000|0.65990000963211|1|2025-05-13|15/03/2025|-0.07|-0.12|1260000|2820000|0.6739000082016|1
2025-05-25 19:28:43|02022|1095921|CTOS|976.11M|976110000|4.31|766612|-6.1|29|2025-08-12|15/06/2025||-0.046||460730000|4.3099999427795|1|2025-04-30|15/03/2025|-0.08|-0.06|422200000|434490000|4.2300000190735|1
2025-05-25 19:28:55|02023|31071|FRG|1.05B|1050000000|29.88|824246|0|51|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
2025-05-25 19:29:02|02024|1163493|GLSI|131.14M|131139999.99999999|9.81|74253|-26.79|25|2025-08-11|15/06/2025||-0.2||0.00|9.8100004196167|1|2025-05-26|15/03/2025||-0.21||0.00|9.8100004196167|1
2025-05-25 19:29:11|02025|20984|CHS|937.66M|937660000|7.595|2778677|0.07|41|2024-02-27|15/01/2024||-0.0004||558000000|7.5900001525879|1|2023-11-30|15/10/2023|0.04|0.1|505130000|512650000|7.5300002098083|1
2025-05-25 19:29:19|02026|1162157|RNA|3.69B|3690000000|30.58|1512438|11.4|24|2025-08-12|15/06/2025||-0.9501||1710000|30.579999923706|1|2025-05-08|15/03/2025|-0.9|-0.88|1600000|2370000|26.170000076294|1
2025-05-25 19:29:27|02027|1169493|DSP|843.4M|843400000|13.48|418503|40.12|24|2025-08-06|15/06/2025||0.0127||48670000|13.479999542236|1|2025-05-06|15/03/2025|0.03|-0.07|70640000|41580000|14.800000190735|1
2025-05-25 19:29:39|02028|100169|BLBD|1.22B|1220000000|38.63|502356|-29.17|42|2025-08-06|15/06/2025||1||371500000|38.630001068115|1|2025-05-07|15/03/2025|0.96|0.95|358900000|355190000|38.349998474121|1
2025-05-25 19:29:45|02029|1075232|KNSA|1.96B|1960000000|26.89|645641|41.15|33|2025-07-29|15/06/2025||0.1782||144220000|26.889999389648|1|2025-04-29|15/03/2025|0.11|0.02|137700000|131070000|21.469999313354|1
2025-05-25 19:29:55|02030|1169945|NEXI|139|139|0.1|283|-96.86|18|2024-08-07|15/06/2024|-1.69||||1.2200000286102|1|2024-03-27|15/12/2023||-5.85||0.00|5.6898999214172|1
2025-05-25 19:30:04|02031|15966|ECOL|1.51B|1510000000|47.99|746731|0|36|2022-08-11|15/06/2022||0.0434||265060000|47.990001678467|1|2022-04-29|15/03/2022|-0.29|-0.0229|240980000|251220000|48.009998321533|1
2025-05-25 19:30:12|02032|995706|VREX|312.18M|312180000|7.52|479907|-49.15|36|2025-08-05|15/06/2025||0.048||194780000|7.5199999809265|1|2025-05-08|15/03/2025|0.26|0.12|212900000|205720000|8.170000076294|1
2025-05-25 19:30:23|02033|989524|FBK|2B|2000000000|43.63|235904|16.85|36|2025-07-21|15/06/2025||0.88||136860000|43.630001068115|1|2025-04-14|15/03/2025|0.85|0.83|130670000|132180000|40.560001373291|1
2025-05-25 19:30:34|02034|16699|NATH|414.14M|414140000|101.27|11313|50.48|40|2025-02-06|15/12/2024|1.1||31520000||83.410003662109|1|2024-11-07|15/09/2024|1.47||41100000||88.699996948242|1
2025-05-25 19:30:47|02035|1175510|OMGAQ|1.78M|1780000|0.032|553471|-98.5|21|2025-07-31|15/06/2025||-0.29||500000|0.0320999994874|1|2025-05-26|15/03/2025||-0.26||500000|0.0320999994874|1
2025-05-25 19:30:57|02036|17154|SFST|293.67M|293670000|35.95|17023|29.36|44|2025-07-29|15/06/2025||0.65||28890000|35.950000762939|1|2025-04-22|15/03/2025|0.65|0.4|26500000|26560000|32.319999694824|1
2025-05-25 19:31:07|02037|1011772|CARS|632.01M|632010000|10.05|966591|-46.11|34|2025-07-31|15/06/2025||0.5128||179920000|10.050000190735|1|2025-05-08|15/03/2025|0.37|0.49|179020000|179820000|11.319999694824|1
2025-05-25 19:31:17|02038|17272|STRL|5.61B|5610000000|184.4|870146|45.81|47|2025-08-11|15/06/2025||2.23||550550000|184.39999389648|1|2025-05-05|15/03/2025|1.63|1|430900000|411130000|165.63999938965|1
2025-05-25 19:31:23|02039|1163492|FTHM|33.33M|33330000|1.2|68139|-31.82|26|2025-08-06|15/06/2025||-0.04||117180000|1.2000000476837|1|2025-05-13|15/03/2025|-0.24|-0.11|93140000|83000000|0.91990000009537|1
2025-05-25 19:31:31|02040|1171270|JOANQ|3.21M|3210000|0.0765|1549342|0|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
2025-05-25 19:31:42|02041|40982|CUBI|1.6B|1600000000|50.75|287383|12.35|44|2025-07-23|15/06/2025||1.5||196180000|50.75|1|2025-04-24|15/03/2025|1.54|1.32|167400000|190300000|48.459999084473|1
2025-05-25 19:31:52|02042|1052401|LVO|73.47M|73470000|0.765|345204|-56.53|34|2025-08-07|15/06/2025||-0.0327||24300000|0.7645999789238|1|2025-06-24|15/03/2025||-0.0416||24020000|0.7645999789238|1
2025-05-25 19:32:03|02043|949621|ZVRA|472.98M|472980000|8.65|530804|85.62|42|2025-08-19|15/06/2025||-0.102||22590000|8.6499996185303|1|2025-05-13|15/03/2025|-0.06|-0.24|20400000|16020000|7.75|1
2025-05-25 19:32:14|02044|946348|SMMT|19.2B|19200000000|25.85|4006411|664.79|43|2025-08-06|15/06/2025||-0.0935||0.00|25.85000038147|1|2025-05-01|15/03/2025|-0.07|-0.09|0.00||24.120000839233|1
2025-05-25 19:32:22|02045|1175431|COOK|176.4M|176400000|1.3|221726|-42.48|19|2025-08-06|15/06/2025||0.0467||166600000|1.2999999523163|1|2025-05-01|15/03/2025|0.05|0.04|143300000|140580000|1.460000038147|1
2025-05-25 19:32:39|02046|20753|GAMI|528.24M|528240000|23.55|2496|-9.07|45|2025-08-12|15/06/2025|||||23.549999237061|1|2025-05-08|15/03/2025|0.81||57330000||21.220100402832|1
2025-05-25 19:32:48|02047|1012040|ATNXQ|129.95K|129949.99999999999|0.015|18767|0|25|2023-05-11|15/03/2023||-0.09||19200000|1.2000000476837|1|2023-03-20|15/12/2022|-3.22|-1.73|8630000|29680000|1.7599999904633|1
2025-05-25 19:32:57|02048|42975|PPTA|1.36B|1360000000|18.95|129079|133.37|30|2025-08-18|15/06/2025||-0.06||0.00|18.950000762939|1|2025-05-09|15/03/2025|-0.12|-0.02|0.00|0.00|20.110000610352|1
2025-05-25 19:33:08|02049|17420|ULH|606.45M|606450000|23.03|65029|-49.62|48|2025-07-24|15/06/2025||0.63||432300000|23.030000686646|1|2025-04-24|15/03/2025|0.23|1.04|382400000|454100000|26.959999084473|1
2025-05-25 19:33:17|02050|31013|CCXI|3.74B|3740000000|51.99|2413846|0|38|2023-03-14|15/12/2022||-0.3664||31120000|51.990001678467|1|2022-11-08|15/09/2022||-0.4161||20600000|51.990001678467|1
2025-05-25 19:33:25|02051|1097841|ADN|6.22M|6220000|2.36|27558|-29.13|24|2024-12-27|15/09/2024|-3.65||128000||5.0500001907349|1|2024-08-08|15/06/2024|||||3.170000076294|1
2025-05-25 19:33:34|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
2025-05-25 19:33:50|02053|1008723|HCC|2.38B|2380000000|45.29|1025900|-31.67|34|2025-07-30|15/06/2025||0.0312||283260000|45.290000915527|1|2025-04-30|15/03/2025|-0.16|0.12|299940000|296610000|48.650001525879|1
2025-05-25 19:34:01|02054|44411|NMIH|2.97B|2970000000|37.96|674286|16.09|44|2025-08-05|15/06/2025||1.21||148960000|37.959999084473|1|2025-04-29|15/03/2025|1.28|1.11|173200000|146620000|33.470001220703|1
2025-05-25 19:34:10|02055|1171962|DSGN|216.29M|216290000|3.81|141469|-12.61|19|2025-08-11|15/06/2025||-0.2967||0.00|3.8099999427795|1|2025-05-07|15/03/2025|-0.31|-0.29|0.00||3.6300001144409|1
2025-05-25 19:34:18|02056|1176340|VIA|79.52M|79520000|11|15556|4.46|13|2025-03-06|15/12/2024|2.34||104340000||10.994999885559|1|2023-08-02|15/03/2023|1.67||91400000||8.1400003433228|1
2025-05-25 19:34:26|02057|959850|UAVS|11.22M|11220000|0.806|386896|-97.46|32|2025-03-31|15/12/2024|-8.65||2820000||1.289999961853|1|2024-03-27|15/12/2023|||||35.345001220703|1
2025-05-25 19:34:37|02058|1175508|IMRX|55.42M|55420000|1.54|193769|10.79|21|2025-08-06|15/06/2025||-0.4433||0.00|1.539999961853|1|2025-05-06|15/03/2025|-0.44|-0.49|||1.25|1
2025-05-25 19:34:47|02059|949610|ASXC|94.95M|94950000|0.348|3080402|44.4|39|2024-11-12|15/09/2024||-0.04||5800000|0.34790000319481|1|2024-08-13|15/06/2024|-0.09|-0.06|2210000|1250000|0.32019999623299|1
2025-05-25 19:35:03|02060|1081600|STIM|262.62M|262620000|3.99|1148151|83.03|33|2025-08-12|15/06/2025||-0.0812||36690000|3.9900000095367|1|2025-05-06|15/03/2025|-0.21|-0.19|32000000|29070000|4.5|1
2025-05-25 19:35:13|02061|1171266|INNV|530.86M|530860000|3.93|49658|-12.67|23|2025-09-16|15/06/2025||-0.0132||219550000|3.9300000667572|1|2025-05-06|15/03/2025|-0.08|-0.01|218140000|214090000|2.8900001049042|1
2025-05-25 19:35:21|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
2025-05-25 19:35:31|02063|15857|CVGI|43.07M|43070000|1.33|424848|-73.72|48|2025-08-05|15/06/2025||-0.03||168220000|1.3300000429153|1|2025-05-06|15/03/2025|-0.08|-0.01|169790000|169440000|0.91070002317429|1
2025-05-25 19:35:40|02064|1082134|HYREQ|31|31|0.01|39611|0|35|2025-08-19|15/06/2025||||5580000|0.00999999977648|1|2025-05-26|15/03/2025||||5780000|0.00999999977648|1
2025-05-25 19:35:50|02065|16644|MNKD|1.25B|1250000000|4.12|2055283|-13.81|48|2025-08-06|15/06/2025||0.0517||77820000|4.1199998855591|1|2025-05-08|15/03/2025|0.07|0.04|78350000|75560000|4.8499999046326|1
2025-05-25 19:35:59|02066|40324|GTBP|7.33M|7330000|2.89|468123|-21.47|29|2025-05-15|15/03/2025|-0.33|-0.59|||2.1900000572205|1|2025-02-21|15/12/2024|-1.67|-0.10|||2.1300001144409|1
2025-05-25 19:36:12|02067|1174643|CVRX|173.9M|173900000|6.67|424477|-10.47|22|2025-08-05|15/06/2025||-0.5203||13290000|6.6700000762939|1|2025-05-08|15/03/2025|-0.53|-0.54|12300000|14680000|7.4800000190735|1
2025-05-25 19:36:21|02068|1121161|HARP|492.35M|492350000|23.01|1514991|0|24|2023-11-09|15/09/2023|-0.46|-0.3047|4450000|4900000|6.539999961853|1|2023-08-09|15/06/2023|0.03|-0.34|20220000|5140000|7.9000000953674|1
2025-05-25 19:36:31|02069|961627|AVTX|40.6M|40600000|3.75|76575|-71.37|32|2025-03-20|15/12/2024|-3.44|-4.80|192000|300000|7.9899997711182|1|2024-04-01|15/12/2023|-114|-302.4|1920000|1000000|21.75|1
2025-05-25 19:36:42|02070|16511|LKFN|1.5B|1500000000|58.64|195797|-3.99|48|2025-07-25|15/06/2025||0.936||65000000|58.639999389648|1|2025-04-25|15/03/2025|0.78|0.88|63800000|63540000|54.590000152588|1
2025-05-25 19:36:51|02071|16310|HURN|2.38B|2380000000|148.96|261568|70.88|48|2025-07-24|15/06/2025||1.79||402680000|148.96000671387|1|2025-04-29|15/03/2025|1.68|1.16|395700000|389270000|135.25999450684|1
2025-05-25 19:36:59|02072|1174593|LENZ|793.02M|793020000|28.18|245190|79.49|16|2025-03-19|15/12/2024|-0.46|-0.10|||24.39999961853|1|2024-05-09|15/03/2024||-0.77||0.00|16.180000305176|1
2025-05-25 19:37:09|02073|985718|SYRS|833.15K|833150|0.031|21363832|-99.38|36|2025-07-31|15/06/2025||-0.2374||0.00|0.03105000033975|1|2025-05-26|15/03/2025||-0.5399||0.00|0.03105000033975|1
2025-05-25 19:37:19|02074|17130|RDUS|835.06M|835060000|29.61|963547|68.24|45|2025-06-25|15/05/2025||-0.48||696220000|29.610000610352|1|2025-04-04|15/02/2025|-0.99|-0.996|642510000|644880000|29.120000839233|1
2025-05-25 19:37:30|02075|20654|OXM|785.83M|785830000|52.83|492598|-50.16|44|2025-08-28|15/07/2025||2.24||411270000|52.830001831055|1|2025-06-04|15/04/2025||1.98||383540000|52.830001831055|1
2025-05-25 19:37:40|02076|16976|PSMT|3.13B|3130000000|104.36|257476|24.53|48|2025-07-09|15/05/2025||1.15||1300000000|104.36000061035|1|2025-04-09|15/02/2025|1.45|1.4|1360000000|1340000000|82.120002746582|1
2025-05-25 19:37:52|02077|100229|TVTX|1.41B|1410000000|15.84|1795548|157.14|46|2025-07-31|15/06/2025||-0.2999||100150000|15.840000152588|1|2025-05-01|15/03/2025|-0.19|-0.55|81730000|78050000|20.809999465942|1
2025-05-25 19:38:03|02078|32362|GES|574.21M|574210000|11.04|1625202|-54.68|48|2025-08-20|15/07/2025||0.2811||755460000|11.039999961853|1|2025-05-26|15/04/2025||-0.5171||630380000|11.039999961853|1
2025-05-25 19:38:11|02079|955540|BW|63.96M|63960000|0.65|1719647|-44.92|41|2025-08-07|15/06/2025||-0.08||181700000|0.64999997615814|1|2025-05-12|15/03/2025|-0.26|-0.14|181200000|159900000|0.49799999594688|1
2025-05-25 19:38:22|02080|44403|MMI|1.1B|1100000000|28.11|121444|-14.66|46|2025-08-01|15/06/2025||-0.04||172600000|28.110000610352|1|2025-05-07|15/03/2025|-0.11|-0.04|145040000|167200000|29.389999389648|1
2025-05-25 19:38:34|02081|1175173|ABSI|339.31M|339310000|2.66|3431070|-36.82|21|2025-08-19|15/06/2025||-0.2088||1390000|2.6600000858307|1|2025-05-13|15/03/2025|-0.21|-0.22|1180000|2610000|2.9300000667572|1
2025-05-25 19:38:44|02082|16375|SNEX|4.18B|4179999999.9999995|85.53|433949|71.2|47|2025-08-07|15/06/2025||1.46||920100000|85.529998779297|1|2025-05-07|15/03/2025|1.41|1.34|487300000|903450000|93.410003662109|1
2025-05-25 19:38:53|02083|960941|NBEVQ|16.91K|16910|0.0001|59356|0|27|2023-08-08|15/06/2023||0.01||128960000|9.999999747E-5|1|2023-05-10|15/03/2023||0.01||127550000|9.999999747E-5|1
2025-05-25 19:39:04|02084|20559|AVD|119.18M|119180000|4.14|198565|-53.27|48|2025-08-07|15/06/2025||-0.05||135000000|4.1399998664856|1|2025-05-26|15/03/2025||-0.01||135000000|4.1399998664856|1
2025-05-25 19:39:14|02085|1152990|MCBS|700.61M|700610000|27.58|38071|10.41|29|2025-07-18|15/06/2025||0.63||36200000|27.579999923706|1|2025-04-21|15/03/2025|0.63|0.61|36010000|35200000|26.989999771118|1
2025-05-25 19:39:24|02086|16775|INSG|122.16M|122160000|8.14|128349|8.53|45|2025-05-09|15/03/2025|-0.14|-0.40|31670000|46100000|8.4799995422363|1|2025-02-20|15/12/2024|-1.23|-0.24|48090000|48100000|11.819999694824|1
2025-05-25 19:39:33|02087|20704|MPX|292.23M|292230000|8.36|26593|-18.99|48|2025-07-23|15/06/2025||0.12||67800000|8.3599996566772|1|2025-04-24|15/03/2025|0.06||59000000||8.6000003814697|1
2025-05-25 19:39:45|02088|942487|ATRA|42.56M|42560000|7.14|59862|-54.23|39|2025-03-07|15/12/2024|-1.19|-0.148|32750000|25350000|6.8000001907349|1|2024-08-12|15/06/2024|-3.1|-0.09|28640000|37090000|7.5799999237061|1
2025-05-25 19:39:51|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
2025-05-25 19:40:02|02090|1172579|NPCE|579.88M|579880000|17.68|243522|134.79|19|2025-08-07|15/06/2025||-0.2281||23060000|17.680000305176|1|2025-05-13|15/03/2025|-0.21|-0.24|22500000|21850000|13.369999885559|1
2025-05-25 19:40:13|02091|17578|WTBA|327.3M|327300000|19.34|29043|9.89|48|2025-07-24|15/06/2025||0.39||22290000|19.340000152588|1|2025-04-24|15/03/2025|0.46|0.4|23100000|21700000|19.659999847412|1
2025-05-25 19:40:21|02092|1172382|KRT|620.53M|620530000|30.97|45749|7.75|24|2025-08-07|15/06/2025||0.4733||121310000|30.969999313354|1|2025-05-08|15/03/2025|0.33|0.28|103600000|102070000|26.860000610352|1
2025-05-25 19:40:30|02093|994715|DSHK|21.94M|21940000|0.11|76127|-57.69|36|2025-08-12|15/06/2025|||||0.10999999940395|1|2025-05-22|15/03/2025|-0.03||74610000||0.10750000178814|1
2025-05-25 19:40:40|02094|15984|EGAN|151.25M|151250000|5.53|53620|-12.36|47|2025-09-04|15/06/2025||0.055||23440000|5.5300002098083|1|2025-05-14|15/03/2025|0.03|0.07|21000000|23580000|5.2699999809265|1
2025-05-25 19:40:48|02095|1172510|AKYA|62.84M|62840000|1.26|495795|-35.88|21|2025-08-11|15/06/2025||-0.1871||21310000|1.2599999904633|1|2025-05-13|15/03/2025|-0.32|-0.21|16600000|19560000|1.1599999666214|1
2025-05-25 19:40:57|02096|1173019|TRML|393.55M|393550000|15.32|348959|13.9|15|2025-03-13|15/12/2024|-0.86|-0.61|||16.270000457764|1|2024-03-15|15/12/2023||-0.3||0.00|41.720001220703|1
2025-05-25 19:41:02|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
2025-05-25 19:41:11|02098|1174591|TKNO|319.04M|319040000|5.97|490510|226.23|19|2025-08-06|15/06/2025||-0.0996||9920000|5.9699997901917|1|2025-05-08|15/03/2025|-0.09|-0.11|9800000|9480000|5.9899997711182|1
2025-05-25 19:41:19|02099|1174641|JBIO|226.62M|226620000|7.03|79835|-88.75|21|2025-08-11|15/06/2025||-0.3136||0.00|7.0300002098083|1|2025-05-19|15/03/2025||-0.4109||0.00|7.3449997901917|1
2025-05-25 19:41:27|02100|1175356|SNPO|823.75M|823750000|10.75|493133|0.47|18|2024-08-07|15/06/2024||0.1619||269610000|10.75|1|2024-05-08|15/03/2024|-0.3|0.0799|246080000|252920000|10.609999656677|1
2025-05-25 19:41:37|02101|1175585|MXCT|238.21M|238210000|2.19|865083|-51.76|19|2025-08-06|15/06/2025||-0.0958||9810000|2.1900000572205|1|2025-05-07|15/03/2025|-0.1|-0.11|10400000|9050000|2.6600000858307|1
2025-05-25 19:41:49|02102|15647|CASS|567.53M|567530000|42.48|47487|-2.3|41|2025-07-17|15/06/2025||0.64||52620000|42.479999542236|1|2025-04-17|15/03/2025|0.63|0.53|26430000|50460000|39.680000305176|1
2025-05-25 19:41:56|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
2025-05-25 19:42:04|02104|1172511|BMEA|55.61M|55610000|1.48|720097|-86.55|20|2025-08-04|15/06/2025||-0.5524||0.00|1.4800000190735|1|2025-05-05|15/03/2025|-0.8|-0.9172|0.00|0.00|2.1800000667572|1
2025-05-25 19:42:14|02105|995922|CLPR|167.31M|167310000|3.94|134474|2.87|36|2025-08-12|15/06/2025||||41900000|3.9400000572205|1|2025-05-12|15/03/2025|-0.86||39400000|40400000|4.0100002288818|1
2025-05-25 19:42:21|02106|1167060|BDSX|50.01M|50010000|0.343|8075454|-76.34|23|2025-08-12|15/06/2025||-0.0661||18470000|0.3425999879837|1|2025-05-13|15/03/2025|-0.08|-0.07|17960000|20240000|0.35940000414848|1
2025-05-25 19:42:29|02107|1169480|ANGN|3.01M|3010000|1|95035|-90|15|2023-08-10|15/06/2023||-5.7||800000|10|1|2023-05-10|15/03/2023|-1.51|-5.4||800000|0.81000000238419|1
2025-05-25 19:42:37|02108|1073097|IBEX|382.45M|382450000|28.6|196871|79.87|25|2025-09-10|15/06/2025||0.74||129210000|28.60000038147|1|2025-05-08|15/03/2025|0.83|0.69|140740000|129790000|25.219999313354|1
2025-05-25 19:42:47|02109|15677|CCRN|443.23M|443230000|13.52|376037|-6.76|48|2025-07-30|15/06/2025||0.0786||299940000|13.520000457764|1|2025-05-07|15/03/2025|0.06|0.06|293410000|305450000|13.779999732971|1
2025-05-25 19:42:58|02110|25321|IMX|1.45B|1450000000|26.97|975782|59.59|43|2025-07-24|15/06/2025||0.2023||92050000|26.969999313354|1|2025-04-23|15/03/2025|0.13|0.16|86700000|83580000|23.5|1
2025-05-25 19:43:09|02111|20175|CCO|536.45M|536450000.00000006|1.08|2058808|-24.48|48|2025-08-06|15/06/2025||-0.0643||391970000|1.0800000429153|1|2025-05-01|15/03/2025|-0.1128|-0.14|334180000|337170000|0.98420000076294|1
2025-05-25 19:43:19|02112|1073037|COGT|549.16M|549160000|4.82|1333283|-41.36|34|2025-08-12|15/06/2025||-0.5982||0.00|4.8200001716614|1|2025-05-06|15/03/2025|-0.6353|-0.5818|0.00|0.00|5.5700001716614|1
2025-05-25 19:43:29|02113|17493|VIVO|1.49B|1490000000|33.97|635665|0|39|2023-05-05|15/03/2023||0.215||72850000|33.970001220703|1|2023-02-09|15/12/2022|-0.68|0.2|56900000|72310000|33.970001220703|1
2025-05-25 19:43:39|02114|1175179|XPOF|408.16M|408160000|8.4|890805|-7.69|21|2025-07-31|15/06/2025||0.1925||77320000|8.3999996185303|1|2025-05-08|15/03/2025|-0.2|0.16|76900000|75420000|8.4499998092651|1
2025-05-25 19:43:47|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
2025-05-25 19:43:57|02116|17346|INVA|1.19B|1190000000|18.97|875700|20.22|48|2025-07-30|15/06/2025||0.43||87000000|18.969999313354|1|2025-05-07|15/03/2025|-0.74|0.33|88630000|81630000|18.709999084473|1
2025-05-25 19:44:08|02117|17611|DZSIQ|38|38|0.003|183984|-99.78|45|2025-08-04|15/06/2025||||45000000|0.00300000002608|1|2025-05-26|15/03/2025||-0.01||42800000|0.00300000002608|1
2025-05-25 19:44:16|02118|1173521|OMIC|50.70M|50700000|20.01|14482|75.07|18|2024-11-12|15/09/2024|-6.72|-0.275|406000|681500|22.879999160767|1|2024-08-13|15/06/2024|-8.57|-0.33|700000|387500|7.1201000213623|1
2025-05-25 19:44:25|02119|1174640|ABOS|61.78M|61780000|1.02|219263|-70|21|2025-08-18|15/06/2025||-0.545||0.00|1.0199999809265|1|2025-05-13|15/03/2025|-0.48|-0.51|||1.0499999523163|1
2025-05-25 19:44:36|02120|20820|FOR|960.57M|960570000|18.9|211292|-43.8|48|2025-07-22|15/06/2025||0.7724||396670000|18.89999961853|1|2025-04-17|15/03/2025|0.62|0.67|351000000|386140000|19.040000915527|1
2025-05-25 19:44:43|02121|1175512|RXST|637.19M|637190000|15.68|1023832|-74.36|19|2025-08-11|15/06/2025||-0.1698||39780000|15.680000305176|1|2025-05-07|15/03/2025|-0.03|-0.2|37900000|39090000|13.949999809265|1
2025-05-25 19:44:57|02122|1163664|SFTGQ|171.12K|171120|0.01|1165|0|17|2023-08-11|15/06/2023|-1.5|-0.285|47260000|118800000|1.6200000047684|1|2023-05-11|15/03/2023|-2.84|-2.72|57690000|56750000|1.9400000572205|1
2025-05-25 19:45:04|02123|1175114|RPID|141.38M|141380000|3.27|374600|298.78|22|2025-08-01|15/06/2025||-0.26||7750000|3.2699999809265|1|2025-05-09|15/03/2025|-0.26|-0.24|7200000|6600000|2.4500000476837|1
2025-05-25 19:45:13|02124|1072223|BWB|403.37M|403370000|14.7|82588|25.75|35|2025-07-24|15/06/2025||0.3133||34070000|14.699999809265|1|2025-04-23|15/03/2025|0.32|0.29|32290000|30320000|12.880000114441|1
2025-05-25 19:45:23|02125|1173831|DIBS|88.5M|88500000|2.48|114887|-55.23|19|2025-08-06|15/06/2025||-0.15||22610000|2.4800000190735|1|2025-05-09|15/03/2025|-0.14|-0.13|22500000|23280000|2.670000076294|1
2025-05-25 19:45:30|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|-0.5|-0.1002|164900000|206340000|8.1499996185303|1
2025-05-25 19:45:41|02127|1175121|ZVIA|207.08M|207080000|2.79|576274|193.68|19|2025-08-07|15/06/2025||-0.045||41630000|2.789999961853|1|2025-05-07|15/03/2025|-0.08|-0.1|38000000|40750000|2.0199999809265|1
2025-05-25 19:45:48|02128|995092|||||||30|2025-03-27|15/12/2024|2.34|0.47|4320000000|969280000|2165.1799316406|1|2023-11-07|15/09/2023||0.5002||904180000|1262.6099853516|1
2025-05-25 19:45:57|02129|1081650|HQI|129.81M|129810000|9.25|17509|-27.73|34|2025-08-07|15/06/2025||0.18||7660000|9.25|1|2025-05-08|15/03/2025|0.13|0.15|7500000|9300000|10.090000152588|1
2025-05-25 19:46:05|02130|20768|BFXXQ|364.12K|364120|0.01|162711|0|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
2025-05-25 19:46:15|02131|1172939|HOWL|51.6M|51600000|1.15|365245|-76.43|20|2025-08-07|15/06/2025||-0.4086||0.00|1.1499999761581|1|2025-04-08|15/03/2025|-0.4|-0.38||300000|0.62999999523163|1
2025-05-25 19:46:24|02132|1169485|TERN|263.76M|263760000|3.02|1047491|-49.67|23|2025-08-11|15/06/2025||-0.2949||0.00|3.0199999809265|1|2025-05-09|15/03/2025|-0.26|-0.3|||3|1
2025-05-25 19:46:35|02133|21006|SRI|132.27M|132270000.00000001|4.75|376465|-70.39|48|2025-07-30|15/06/2025||-0.13||219780000|4.75|1|2025-04-30|15/03/2025|-0.19|-0.05|217900000|209600000|3.9400000572205|1
2025-05-25 19:46:44|02134|1123001|KLDO|8.52K|8520|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
2025-05-25 19:46:53|02135|1166238|LSF|73.96M|73960000|7.05|76872|174.32|24|2025-08-06|15/06/2025||-0.06||12220000|7.0500001907349|1|2025-05-07|15/03/2025|-0.02|-0.04|11700000|12200000|6.539999961853|1
2025-05-25 19:47:01|02136|1171974|KLTR|321.06M|321060000|2.09|372253|78.63|20|2025-08-06|15/06/2025||-0.0068||43850000|2.0899999141693|1|2025-05-08|15/03/2025|0.02|-0.0017|47000000|46040000|2.2000000476837|1
2025-05-25 19:47:08|02137|1175149|PECO|4.7B|4700000000|33.94|829556|7.99|21|2025-07-31|15/06/2025||0.149||167760000|33.939998626709|1|2025-04-24|15/03/2025|0.21|0.14|178310000|165140000|35.790000915527|1
2025-05-25 19:47:18|02138|102893|ARDX|949.84M|949840000|3.97|5195356|-41.19|43|2025-07-31|15/06/2025||-0.1201||83210000|3.9700000286102|1|2025-05-01|15/03/2025|-0.17|-0.11|74110000|78090000|5.5050001144409|1
2025-05-25 19:47:26|02139|1172765|RAIN|31.83M|31830000|4.2|38460|0.83|15|2025-04-16|15/12/2024|-0.15|-0.33||1580000|2.6115999221802|1|2024-05-21|15/03/2024||-0.22||0.00||
2025-05-25 19:47:35|02140|50977|OTRK|6.62M|6620000|1.57|17796|-61.28|33|2025-04-14|15/12/2024|-9.54|-0.07|3150000|5070000|1.5694999694824|1|2023-11-14|15/09/2023|-1.61|-2.47|3720000|11000000|10.5|1
2025-05-25 19:47:43|02141|50880|WKHS|4.46M|4460000|0.87|561994|-98.38|33|2025-03-31|15/12/2024|-6.82|-0.0623|1920000|10330000|1.9400000572205|1|2024-08-06|15/06/2024||-0.0667||3900000|14.5|1
2025-05-25 19:47:54|02142|16518|LMNR|277.17M|277170000|15.36|81243|-22.54|50|2025-09-04|15/07/2025||0.34||61700000|15.359999656677|1|2025-06-10|15/04/2025||0.035||44700000|15.359999656677|1
2025-05-25 19:48:02|02143|1166741|KRON|41.99M|41990000|0.689|478599|-8.83|24|2025-08-07|15/06/2025||-0.3||0.00|0.68870002031326|1|2025-05-26|15/03/2025||-0.3||0.00|0.68870002031326|1
2025-05-25 19:48:12|02144|1166409|AVO|722.09M|722090000|10.16|298435|-17.06|26|2025-09-15|15/07/2025||0.165||276850000|10.159999847412|1|2025-06-05|15/04/2025||0.075||269500000|10.159999847412|1
2025-05-25 19:48:22|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
2025-05-25 19:48:32|02146|21254|LRN|6.57B|6570000000|153|783519|115.77|48|2025-08-12|15/06/2025||1.76||621700000|153|1|2025-04-29|15/03/2025|2.02|2.02|613380000|591150000|140.86000061035|1
2025-05-25 19:48:42|02147|15708|CHEF|2.53B|2530000000|62.13|502535|62.64|48|2025-07-30|15/06/2025||0.4589||1010000000|62.130001068115|1|2025-04-30|15/03/2025|0.25|0.2|950700000|927340000|53.279998779297|1
2025-05-25 19:48:51|02148|1175429|RLYB|13.7M|13700000|0.329|104678|-78.91|19|2025-08-06|15/06/2025||-0.2567||0.00|0.32929998636246|1|2025-05-08|15/03/2025|-0.21|-0.28|200000|20000|0.30059999227524|1
2025-05-25 19:49:01|02149|1159668|ORIC|451.41M|451410000|6.35|756675|-25.73|25|2025-08-07|15/06/2025||-0.4689||0.00|6.3499999046326|1|2025-05-05|15/03/2025|-0.42|-0.51|||5.6700000762939|1
2025-05-25 19:49:10|02150|1076696|TALO|1.42B|1420000000|7.94|2049411|-30.41|36|2025-08-06|15/06/2025||-0.259||447070000|7.9400000572205|1|2025-05-05|15/03/2025|0.06|-0.11|513060000|496850000|7.3200001716614|1
2025-05-25 19:49:20|02151|32346|WNC|362.6M|362600000|8.66|1243387|-61.18|48|2025-07-23|15/06/2025||-0.3039||435750000|8.6599998474121|1|2025-04-30|15/03/2025|-0.58|-0.26|381000000|414550000|9.960000038147|1
2025-05-25 19:49:27|02152|1169714|CLNN|21.29M|21290000|2.37|60837|-66.24|21|2025-03-24|15/12/2024|-1.61|-0.0683|91000|154600|4.1399998664856|1|2024-08-12|15/06/2024||-0.0767||114600|5.0599999427795|1
2025-05-25 19:49:35|02153|1173261|VERA|1.25B|1250000000|19.64|988197|-47.08|21|2025-08-07|15/06/2025||-0.8295||0.00|19.639999389648|1|2025-05-06|15/03/2025|-0.81|-0.7344|0.00|0.00|25.530000686646|1
2025-05-25 19:49:44|02154|1089251|RTL|1.01B|1010000000|7.61|1090027|0|26|2023-11-08|15/09/2023||||107420000|7.6100001335144|1|2023-08-03|15/06/2023|-0.4||106700000|113380000|7|1
2025-05-25 19:49:53|02155|960585|TH|732.32M|732320000|7.37|854247|-35.07|31|2025-08-06|15/06/2025||-0.1||59430000|7.3699998855591|1|2025-05-19|15/03/2025|-0.07|-0.01|69900000|70000000|7.0999999046326|1
2025-05-25 19:50:01|02156|1075455|RFL|34.63M|34630000|1.39|78334|-12.58|25|2025-03-14|15/01/2025|-0.19||77000||1.7999999523163|1|2023-03-14|15/01/2023|-0.13||70000||1.9400000572205|1
2025-05-25 19:50:08|02157|994772|||||||29|2024-11-05|15/09/2024|-0.88|-0.86|47810|1300000|1.1399999856949|1|2024-03-07|15/12/2023||-0.0767||966670|2.25|1
2025-05-25 19:50:15|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
2025-05-25 19:50:23|02159|1169349|LABP|71.68M|71680000|22.93|27656|0|17|2024-05-09|15/03/2024|-2.85|-0.65|||22.204999923706|1|2023-08-10|15/06/2023|-0.63|-1.10|||4.0999999046326|1
2025-05-25 19:50:33|02160|41308|GOGO|1.43B|1430000000|10.84|2007537|3.83|48|2025-08-01|15/06/2025||0.1035||217550000|10.840000152588|1|2025-05-09|15/03/2025|0.09|0.03|230500000|214450000|7.5700001716614|1
2025-05-25 19:50:42|02161|989650|DFIN|1.49B|1490000000|53.83|351019|-12.66|36|2025-07-30|15/06/2025||1.56||241930000|53.830001831055|1|2025-04-30|15/03/2025|1.05|0.74|201100000|195170000|46.389999389648|1
2025-05-25 19:50:54|02162|41182|XPRO|905.82M|905820000|7.85|1340260|-63.77|48|2025-07-24|15/06/2025||0.27||388020000|7.8499999046326|1|2025-04-30|15/03/2025|0.25|0.12|391000000|370920000|8.039999961853|1
2025-05-25 19:51:05|02163|101874|LPG|921.21M|921210000|21.55|828555|-52.28|44|2025-07-30|15/06/2025||0.484||81550000|21.549999237061|1|2025-05-22|15/03/2025|0.25|0.5|75900000|91030000|22.659999847412|1
2025-05-25 19:51:25|02164|1167131|AVIR|248.18M|248180000|2.9|378227|-20.77|24|2025-08-06|15/06/2025||-0.4267||0.00|2.9000000953674|1|2025-05-12|15/03/2025|-0.4|-0.41|0.00||2.7200000286102|1
2025-05-25 19:51:34|02165|1175844|CLYM|79.74M|79740000|1.18|195996|-84.08|21|2025-08-19|15/06/2025||-0.15||0.00|1.1799999475479|1|2025-05-14|15/03/2025|-0.31|-0.15|||1.2699999809265|1
2025-05-25 19:51:43|02166|995701|REVG|1.91B|1910000000|37.03|772591|36.14|36|2025-09-03|15/07/2025||0.6175||612040000|37.029998779297|1|2025-06-04|15/04/2025||0.5496||603500000|37.029998779297|1
2025-05-25 19:51:53|02167|16345|IIIN|692.22M|692220000|35.66|172886|15.1|47|2025-07-17|15/06/2025||0.595||172030000|35.659999847412|1|2025-04-17|15/03/2025|0.52|0.29|160700000|149850000|26.719999313354|1
2025-05-25 19:52:05|02168|1010526|SEI|1.83B|1830000000|27.05|1706016|203.25|35|2025-07-30|15/06/2025||0.1814||122680000|27.049999237061|1|2025-04-28|15/03/2025|0.2|0.14|126000000|112130000|20.729999542236|1
2025-05-25 19:52:21|02169|17573|WSBF|240.73M|240730000|12.62|51572|2.19|43|2025-07-16|15/06/2025|||||12.619999885559|1|2025-05-06|15/03/2025|0.17||27760000||12.369999885559|1
2025-05-25 19:52:32|02170|13962|ADTN|621.78M|621780000|7.8|1093296|48.01|48|2025-08-06|15/06/2025||-0.01||254320000|7.8000001907349|1|2025-05-08|15/03/2025|0.03|-0.0325|247740000|235640000|7.9499998092651|1
2025-05-25 19:52:41|02171|1160912|GAN|91.53M|91530000|1.97|248631|48.12|24|2025-08-18|15/06/2025||-0.0237||37480000|1.9700000286102|1|2025-05-09|15/03/2025|-0.15|-0.05|29400000|36070000|1.7999999523163|1
2025-05-25 19:52:55|02172|20455|MOD|4.71B|4710000000|89.81|1246423|-13.44|48|2025-07-30|15/06/2025||1.02||663420000|89.809997558594|1|2025-05-20|15/03/2025|1.12|0.96|647200000|634490000|104.11000061035|1
2025-05-25 19:53:06|02173|100193|NGNE|246.45M|246450000|17.28|268037|-46.18|38|2025-05-09|15/03/2025|-1.08|-1.07|||15|1|2023-11-14|15/09/2023||-0.03||0.00|13.439999580383|1
2025-05-25 19:53:20|02174|1096075|STRO|77.7M|77700000|0.92|1885393|-77.78|33|2025-08-07|15/06/2025||-0.4684||14550000|0.9200000166893|1|2025-05-09|15/03/2025|-0.91|-0.85|17390000|9000000|0.95829999446869|1
2025-05-25 19:53:29|02175|958237|IBRX|2.23B|2230000000|2.53|7798281|-61.2|37|2025-08-06|15/06/2025||-0.1101||21490000|2.5299999713898|1|2025-05-12|15/03/2025|-0.15|-0.13|16500000|16860000|2.0699999332428|1
2025-05-25 19:53:37|02176|1156573|ARQT|1.67B|1670000000|13.98|2417918|52.62|29|2025-08-13|15/06/2025||-0.1686||72750000|13.979999542236|1|2025-05-06|15/03/2025|-0.2|-0.21|65800000|63660000|15.409999847412|1
2025-05-25 19:53:45|02177|1175178|OB|247.07M|247070000|2.62|474376|-45.53|20|2025-08-07|15/06/2025||0.0768||353260000|2.6199998855591|1|2025-05-09|15/03/2025|-0.2|-0.14|286400000|298950000|3.5299999713898|1
2025-05-25 19:53:54|02178|1166963|PRAX|764.86M|764860000|37.55|522918|-14.81|24|2025-08-19|15/06/2025||-3.21||288560|37.549999237061|1|2025-05-02|15/03/2025|-3.29|-2.87||304130|38.060001373291|1
2025-05-25 19:54:06|02179|13958|TWI|446.57M|446570000|7.01|772435|-16.15|48|2025-07-30|15/06/2025||0.0522||484840000|7.0100002288818|1|2025-04-30|15/03/2025|0.01|0.04|490710000|460680000|7.3299999237061|1
2025-05-25 19:54:18|02180|943148|KE|426.66M|426660000|17.5|157312|-21.91|43|2025-07-30|15/06/2025||0.1986||345010000|17.5|1|2025-05-06|15/03/2025|0.27|0.21|374600000|368950000|14.670000076294|1
2025-05-25 19:54:29|02181|21179|RGS|56.93M|56930000|23.37|15559|373.08|44|2025-05-13|15/03/2025|0.08||56960000||19.129999160767|1|2025-02-12|15/12/2024|0.07|-1.19|46720000|52940000|26.790000915527|1
2025-05-25 19:54:38|02182|1027142|RBB|286.14M|286140000|16.13|33853|-13.6|34|2025-07-28|15/06/2025||0.376||29280000|16.129999160767|1|2025-04-28|15/03/2025|0.13|0.38|28460000|28980000|15.819999694824|1
2025-05-25 19:54:50|02183|1127925|HOOK|18.94M|18940000|1.51|118138|-81.13|27|2025-02-28|15/12/2024|-1.99|-0.1375|1350000|5270000|1.5|1|2024-11-13|15/09/2024||-0.1375||4820000|3.5899999141693|1
2025-05-25 19:54:58|02184|1024880|KALA|26.07M|26070000|4.04|53030|-37.96|26|2025-03-31|15/12/2024|-1.74|-2.24||1250000|6.0500001907349|1|2023-05-09|15/03/2023|-6.99|-4.52||0.00|15.800000190735|1
2025-05-25 19:55:08|02185|100177|TRVN|1.02M|1020000|1.059|1675|-89.41|37|2024-11-07|15/09/2024|-5.79|-0.41|283000||1.7200000286102|1|2023-05-15|15/12/2022|-0.81|-1.75||300000|33.75|1
2025-05-25 19:55:19|02186|1172947|FSBC|589.56M|589560000|27.6|66478|18.66|22|2025-07-28|15/06/2025||0.6375||37560000|27.60000038147|1|2025-04-28|15/03/2025|0.62|0.58|33440000|35220000|26.989999771118|1
2025-05-25 19:55:28|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
2025-05-25 19:55:41|02188|20822|GEFb|2.67B|2670000000|58.16|13720|-10.5|48|2025-08-27|15/07/2025||0.985||996540000|58.159999847412|1|2025-06-04|15/04/2025||1.12||1420000000|58.159999847412|1
2025-05-25 19:55:49|02189|1171798|RXDX|9.56B|9560000000|199.92|1580610|0|12|2023-11-09|15/09/2023||-0.9833||150000|199.91999816895|1|2023-08-10|15/06/2023||-0.94||100000|199.91999816895|1
2025-05-25 19:55:59|02190|962331|RMR|461.26M|461260000|14.47|176528|-37.41|38|2025-08-08|15/06/2025||0.3533||204060000|14.470000267029|1|2025-05-06|15/03/2025|0.28|0.38|166660000|218800000|14.470000267029|1
2025-05-25 19:56:07|02191|1137412|PSNL|422.19M|422190000|4.78|849912|256.72|29|2025-08-06|15/06/2025||-0.2456||20070000|4.7800002098083|1|2025-05-06|15/03/2025|-0.18|-0.25|20600000|17500000|4.2600002288818|1
2025-05-25 19:56:17|02192|994019|PRTH|610.91M|610910000|7.66|523748|71.75|30|2025-08-07|15/06/2025||0.144||239630000|7.6599998474121|1|2025-05-06|15/03/2025|0.22|0.1|224600000|227520000|7.5700001716614|1
2025-05-25 19:56:27|02193|16001|EMKR|28.11M|28110000|3.095|148250|227.86|42|2025-02-14|15/12/2024|-0.6|-0.02|19310000|27000000|3.0899999141693|1|2024-05-02|15/03/2024||-0.01||26990000|2.5999999046326|1
2025-05-25 19:56:41|02194|1054795|MCB|679.48M|679480000|63.74|118261|46.7|34|2025-07-17|15/06/2025||1.69||71170000|63.740001678467|1|2025-04-21|15/03/2025|1.45|1.56|70590000|67620000|54.639999389648|1
2025-05-25 19:56:54|02195|17155|SGC|154.71M|154710000|9.68|58570|-49.84|46|2025-08-11|15/06/2025||0.085||134750000|9.6800003051758|1|2025-05-08|15/03/2025|-0.05|0.12|137100000|139850000|10.220000267029|1
2025-05-25 19:57:04|02196|1175171|INST|3.47B|3470000000|23.6|500628|8.36|18|2025-02-12|15/12/2024|-0.17|0.2087|173160000|174090000|23.60000038147|1|2024-11-08|15/09/2024|-0.17|0.207|173160000|170780000|23.590000152588|1
2025-05-25 19:57:15|02197|16023|ESCA|187.64M|187640000|13.61|17273|0.52|43|2025-07-31|15/06/2025||0.23||60030000|13.609999656677|1|2025-05-05|15/03/2025|0.19||55500000||15.300000190735|1
2025-05-25 19:57:24|02198|16406|ITIC|433.33M|433330000|229.73|18444|56.65|44|2025-05-12|15/03/2025|1.67||56570000||234.99000549316|1|2025-02-13|15/12/2024|4.41||70600000||222.36000061035|1
2025-05-25 19:57:33|02199|1131053|ALTG|157.66M|157660000|4.75|229890|-46.08|28|2025-08-06|15/06/2025||-0.184||479980000|4.75|1|2025-05-07|15/03/2025|-0.4721|-0.565|423000000|436680000|4.7699999809265|1
2025-05-25 19:57:42|02200|1052094|HBB|243.44M|243440000|17.78|54699|-4.61|34|2025-07-30|15/06/2025|||||17.780000686646|1|2025-04-30|15/03/2025|0.13||133400000||19.770000457764|1
2025-05-25 19:57:49|02201|1167954|FDMT|161.67M|161670000|3.49|658597|-86.12|24|2025-08-07|15/06/2025||-0.7269||446890|3.4900000095367|1|2025-05-08|15/03/2025|-0.86|-0.86|10000|529670|3.1150000095367|1
2025-05-25 19:57:59|02202|16587|STGW|1.26B|1260000000|4.71|822679|-33.38|48|2025-07-31|15/06/2025||0.1686||699860000|4.710000038147|1|2025-05-08|15/03/2025|0.12|0.16|652000000|692600000|5.8099999427795|1
2025-05-25 19:58:14|02203|17212|VIRX|711.42K|711420|0.0179|144826|-97.56|48|2025-08-06|15/06/2025||-0.22||0.00|0.01789999939501|1|2025-05-26|15/03/2025||-0.21||0.00|0.01789999939501|1
2025-05-25 19:58:21|02204|1123577|NRDE|20.93M|20930000|1.3|16207|-20.25|19|2025-03-28|15/12/2024|-0.14||||1.3400000333786|1|2023-08-09|15/06/2023||-0.2691||656500|3.5|1
2025-05-25 19:58:29|02205|1174425|TBIO|20.72K|20720|0.0115|8475|-99.67|18|2024-11-07|15/09/2024|-3.83|-3.27|1570000|9900000|1.2599999904633|1|2024-08-06|15/06/2024||-3.78||8400000|4.1700000762939|1
2025-05-25 19:58:38|02206|1163602|CURI|348.64M|348640000|6.05|541873|460.19|24|2025-08-18|15/06/2025||-0.0233||13710000|6.0500001907349|1|2025-05-06|15/03/2025|0.01|-0.02|15100000|14950000|3.289999961853|1
2025-05-25 19:58:46|02207|1174692|CURV|537.28M|537280000|5.15|275564|-15.71|22|2025-09-03|15/07/2025||0.0839||280460000|5.1500000953674|1|2025-06-05|15/04/2025||0.0467||278830000|5.1500000953674|1
2025-05-25 19:58:55|02208|20696|KRO|755.79M|755790000|6.57|240949|-49.11|48|2025-07-30|15/06/2025||0.2291||528430000|6.5700001716614|1|2025-05-07|15/03/2025|0.16|0.17|489800000|467000000|7.4499998092651|1
2025-05-25 19:59:05|02209|30743|ESTE|2.98B|2980000000|21.17|1874341|0|36|2024-03-13|15/12/2023||0.955||531220000|21.170000076294|1|2023-10-31|15/09/2023|0.57|0.79|475820000|449100000|21.069999694824|1
2025-05-25 19:59:14|02210|1076787|MGTX|409.86M|409860000|5.1|673289|-3.5|33|2025-08-07|15/06/2025||-0.45||10010000|5.0999999046326|1|2025-05-13|15/03/2025|-0.51|0.11|1930000|1500000|5.6199998855591|1
2025-05-25 19:59:25|02211|16988|PAMT|248.54M|248540000|11.88|31850|-29.87|42|2025-07-24|15/06/2025||-0.02||172200000|11.880000114441|1|2025-04-23|15/03/2025|-0.37|0.14|155340000|188600000|14.10000038147|1
2025-05-25 19:59:36|02212|1152785|XGN|144.24M|144240000|6.6|192830|254.84|30|2025-08-11|15/06/2025||-0.1497||16270000|6.5999999046326|1|2025-05-05|15/03/2025|-0.2|-0.2157|15500000|14660000|6.0199999809265|1
2025-05-25 19:59:47|02213|101281|ADRO|62.65T|62650000000000|2100|88392282|-28.08|46|2025-09-01|15/06/2025||0.0038||517180000|2100|1|2025-04-30|15/03/2025|0.004|0.0112|524730000|1490000000|1900|1
2025-05-25 19:59:53|02214|1172580|ZY|253.58M|253580000|2.43|1342044|0|12|2023-03-22|15/12/2022||-0.6598||2960000|2.4300000667572|1|2023-01-27|15/09/2022|-0.73|-0.6719|2280000|3030000|2.4300000667572|1
2025-05-25 20:00:05|02215|1031736|CSSEQ|32|32|0.0001|1752|-99.97|34|2025-08-12|15/06/2025|||||9.999999747E-5|1|2025-05-26|15/03/2025|||||9.999999747E-5|1
2025-05-25 20:00:12|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
2025-05-25 20:00:23|02217|16267|HIFS|536.02M|536020000|245.74|26033|43.49|33|2025-04-11|15/03/2025|3.24||49820000||218.94000244141|1|2025-01-17|15/12/2024|2.18||15370000||240.17999267578|1
2025-05-25 20:00:37|02218|39326|CENX|1.46B|1460000000|15.68|1777403|-12.65|44|2025-08-06|15/06/2025||0.92||609800000|15.680000305176|1|2025-05-07|15/03/2025|0.36|0.61|633900000|577200000|16.450000762939|1
2025-05-25 20:00:49|02219|1167034|FHTX|230.77M|230770000|4.14|120980|-26.6|24|2025-08-12|15/06/2025||-0.3514||6420000|4.1399998664856|1|2025-05-14|15/03/2025|-0.3|-0.19|5950000|5950000|4.3299999237061|1
2025-05-25 20:00:59|02220|17474|VALU|363.18M|363180000|38.58|7389|-6.81|39|2025-03-14|15/01/2025|0.55||8970000||40.150001525879|1|2024-12-13|15/10/2024|||||52.119998931885|1
2025-05-25 20:01:09|02221|1168846|CGEM|460.9M|460900000|7.81|463155|-67.63|24|2025-08-07|15/06/2025||-0.7908||0.00|7.8099999427795|1|2025-05-08|15/03/2025|-0.74|-0.82|||7.6999998092651|1
2025-05-25 20:01:19|02222|16101|LAB|350.04M|350040000|0.922|1637984|-63.7|48|2025-08-06|15/06/2025||-0.05||39830000|0.92159998416901|1|2025-05-06|15/03/2025|-0.07|-0.06|40800000|45600000|1.1499999761581|1
2025-05-25 20:01:28|02223|34441|PLM|409.34M|409340000|2.105|136320|0.24|37|2023-11-22|15/09/2023|||||2.0999999046326|1|2023-08-10|15/06/2023|-0.02||||2.0899999141693|1
2025-05-25 20:01:36|02224|1169486|VOR|22.05M|22050000|0.177|1789443|-88.62|24|2025-08-07|15/06/2025||-0.2||0.00|0.1765999943018|1|2025-05-26|15/03/2025|-0.26|-0.2517||0.00|0.1765999943018|1
2025-05-25 20:01:44|02225|985559|RNAC|237.74M|237740000|9.16|98738|-62.72|34|2025-03-13|15/12/2024|-0.42|-0.9|-759000|2500000|17.479999542236|1|2024-08-08|15/06/2024||-0.9||2500000|14.210000038147|1
2025-05-25 20:01:52|02226|1057075|VMD|253.74M|253740000|6.42|146074|-9.07|29|2025-03-10|15/12/2024|0.11|0.16|60700000|58200000|10.449999809265|1|2024-08-07|15/06/2024||0.13||53900000|10.449999809265|1
2025-05-25 20:02:01|02227|31163|ABUS|616.72M|616720000|3.22|1064628|-2.13|48|2025-07-31|15/06/2025||-0.036||1570000|3.2200000286102|1|2025-05-14|15/03/2025|-0.13|-0.1|1760000|1770000|3.1900000572205|1
2025-05-25 20:02:09|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|2024-06-13|15/03/2024|-0.28|-0.29||0.00|2.6400001049042|1
2025-05-25 20:02:20|02229|1006461|FBRX|55.88M|55880000|8.49|33706|-41.44|32|2025-03-28|15/12/2024|-1.17|-0.14||0.00|7.9099998474121|1|2024-11-15|15/09/2024|-4.54|-0.21|||5.5799999237061|1
2025-05-25 20:02:31|02230|940837|MDVLQ|161|161|0.001|1223|-99.93|29|2023-11-08|15/09/2023||-0.03||798000|3.670000076294|1|2023-08-14|15/06/2023|-3.06|-0.03|405000|761000|11.909999847412|1
2025-05-25 20:02:42|02231|17438|UFPT|1.81B|1810000000|234.42|128008|-8.66|48|2025-08-05|15/06/2025||2.22||150500000|234.41999816895|1|2025-05-06|15/03/2025|2.47|2|148150000|140100000|197.41999816895|1
2025-05-25 20:02:48|02232|1127926|GNLN|50.72K|50720|0.006|118201663|-99.9|24|2025-03-21|15/12/2024|-3.29||1660000|27810000|0.4612999856472|1|2024-11-15|15/09/2024|-2.28||4030000||2.0899999141693|1
2025-05-25 20:02:56|02233|1172282|OKUR|29.05M|29050000|2.15|128374|-87.05|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
2025-05-25 20:03:02|02234|1163555|SPRU|35.36M|35360000|1.96|95739|-44.16|17|2025-03-31|15/12/2024|-0.32||20230000||2.4700000286102|1|2023-11-09|15/09/2023|-1.11|-0.21|23250000|10940000|4|1
2025-05-25 20:03:13|02235|17472|UTMD|174.62M|174620000|53.76|17263|-19.77|41|2025-05-15|15/03/2025|0.92||9710000||54.369998931885|1|2025-01-28|15/12/2024|0.86||9160000||64.169998168945|1
2025-05-25 20:03:26|02236|6458|YELLQ|17.33M|17330000|0.33|40118|-95.59|48|2025-08-06|15/06/2025|||||0.33000001311302|1|2025-05-26|15/03/2025|||||0.33000001311302|1
2025-05-25 20:03:36|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
2025-05-25 20:03:44|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
2025-05-25 20:03:52|02239|1141591|MIRM|2.18B|2180000000|44|465937|79.23|26|2025-07-31|15/06/2025||-0.3233||106830000|44|1|2025-05-07|15/03/2025|-0.3|-0.31|111600000|98020000|41|1
2025-05-25 20:04:02|02240|980155|NHIQ|101.06K|101060|0.003|388|-99.65|29|2023-11-22|15/09/2023|-1|-0.07|12470000|20960000|0.35699999332428|1|2023-05-15|15/03/2023|-1.59|-1.2|17050000|18120000|3.0299999713898|1
2025-05-25 20:04:10|02241|1175242|BLFY|182M|182000000|9.19|54974|-1.39|21|2025-07-23|15/06/2025||-0.14||11010000|9.1899995803833|1|2025-04-30|15/03/2025|-0.13|-0.18|11140000|10420000|9.4899997711182|1
2025-05-25 20:04:23|02242|16282|HOFT|96.23M|96230000|9.12|72638|-46.64|48|2025-09-04|15/07/2025||-0.025||95490000|9.1199998855591|1|2025-06-05|15/04/2025||-0.09||92850000|9.1199998855591|1
2025-05-25 20:04:34|02243|1009355|KNTK|7.08B|7080000000|44.84|1071896|11.82|33|2025-08-12|15/06/2025||0.3399||442570000|44.840000152588|1|2025-05-07|15/03/2025|0.05|0.36|443260000|477050000|40.5|1
2025-05-25 20:04:43|02244|40051|ATOS|107.43M|107430000|0.8317|652412|-43.03|43|2025-08-18|15/06/2025||-0.06||0.00|0.83170002698898|1|2025-05-13|15/03/2025|-0.05|-0.07|||0.83689999580383|1
2025-05-25 20:04:56|02245|20650|MLR|508.1M|508100000|44.34|118724|-25.29|47|2025-08-06|15/06/2025||0.685||234950000|44.340000152588|1|2025-05-07|15/03/2025|0.69|0.6|225650000|218700000|42.090000152588|1
2025-05-25 20:05:06|02246|17028|RCKY|155.04M|155040000|20.78|74650|-42.08|46|2025-08-05|15/06/2025||0.09||96350000|20.780000686646|1|2025-04-29|15/03/2025|0.73|0.61|114100000|116560000|13.460000038147|1
2025-05-25 20:05:15|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
2025-05-25 20:05:29|02248|30704|CRMD|838.31M|838310000|12.36|1827250|141.41|43|2025-08-07|15/06/2025||0.1083||27590000|12.359999656677|1|2025-05-06|15/03/2025|0.3|0.16|39100000|32350000|9.0299997329712|1
2025-05-25 20:05:37|02249|1174986|SERA|65.93M|65930000.00000001|1.75|120501|-79.77|21|2025-08-06|15/06/2025||-0.245||100000|1.75|1|2025-05-07|15/03/2025|-0.2|-0.27|38000|200000|2.5199999809265|1
2025-05-25 20:05:52|02250|16713|NCMI|462.09M|462090000|4.9|830235|-10.91|42|2025-03-06|15/12/2024|0.26|0.09|86300000|87420000|6.3899998664856|1|2023-11-07|15/09/2023|2.89|-0.14|24700000|54030000|4.0999999046326|1
2025-05-25 20:06:02|02251|17594|XOMA|297.38M|297380000|24.85|33042|-0.24|48|2025-08-06|15/06/2025||-0.22||7920000|24.85000038147|1|2025-05-13|15/03/2025|0.06|-0.29|15910000|8000000|24.790000915527|1
2025-05-25 20:06:20|02252|17560|WLFC|904.63M|904630000|131.05|51505|103.32|47|2025-07-31|15/06/2025||3.18||143000000|131.05000305176|1|2025-05-06|15/03/2025|2.21|4.01|157700000|142110000|156.24000549316|1
2025-05-25 20:06:28|02253|1164708|IRON|1.64B|1640000000|47.37|427673|38.19|21|2025-08-08|15/06/2025||-1.12||0.00|47.369998931885|1|2025-05-07|15/03/2025|-1.02|-1.14|||42.575000762939|1
2025-05-25 20:06:37|02254|52168|PRTG|12.98M|12980000|7.89|1324843|50|32|2024-11-26|15/09/2024|-1.26|-0.28|||4.7199997901917|1|2024-08-26|15/06/2024||-0.24|||6|1
2025-05-25 20:06:46|02255|1171825|FNCH|20.87M|20870000|13|2300|622.22|15|2024-08-13|15/06/2024|-3.01||||9.5|1|2023-08-09|15/06/2023||-0.03||0.00|7.3800001144409|1
2025-05-25 20:06:58|02256|103931|HRTG|694.6M|694600000|23.42|381321|188.07|44|2025-08-12|15/06/2025||0.9467||216050000|23.420000076294|1|2025-05-06|15/03/2025|0.99|0.33|211520000|214880000|20|1
2025-05-25 20:07:08|02257|1171963|IKNA|55.01M|55010000|1.14|93530|-14.29|23|2025-08-07|15/06/2025||-0.1417||0.00|1.1399999856949|1|2025-05-26|15/03/2025||-0.1919||0.00|1.1399999856949|1
2025-05-25 20:07:18|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
2025-05-25 20:07:25|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
2025-05-25 20:07:32|02260|1163888|DMSLQ|444.42|444.42|0.0001|2056|-99.99|20|2024-05-15|15/03/2024|-5.96|-1.50|70710000|101400000|0.60000002384186|1|2023-11-09|15/09/2023||-0.12||93760000|0.35019999742508|1
2025-05-25 20:07:41|02261|15681|CDZI|222.7M|222700000|2.72|565206|-13.1|39|2025-08-15|15/06/2025||-0.09||4450000|2.7200000286102|1|2025-05-26|15/03/2025||-0.0901||4570000|2.7200000286102|1
2025-05-25 20:07:55|02262|30939|REPX|563.13M|563130000|25.57|100233|-0.35|40|2025-08-12|15/06/2025||1.43||93270000|25.569999694824|1|2025-05-07|15/03/2025|1.62|1.6|102460000|104260000|25.35000038147|1
2025-05-25 20:08:04|02263|17465|USLM|2.93B|2930000000|102.63|94326|46.53|43|2025-07-30|15/06/2025|||||102.62999725342|1|2025-04-30|15/03/2025|1.19||91250000||93.75|1
2025-05-25 20:08:15|02264|48376|AMC|1.4B|1400000000|3.24|8855539|-33.06|44|2025-08-06|15/06/2025||-0.1395||1270000000|3.2400000095367|1|2025-05-07|15/03/2025|-0.58|-0.46|862500000|986480000|2.6800000667572|1
2025-05-25 20:08:25|02265|39223|CAR|4.21B|4210000000|119.71|1642095|6.97|45|2025-08-04|15/06/2025||2.08||3100000000|119.70999908447|1|2025-05-07|15/03/2025|-14.35|-5.34|2400000000|2500000000|97.290000915527|1
2025-05-25 20:08:35|02266|20787|STAG|6.41B|6410000000|34.07|1621807|-2.96|48|2025-07-23|15/06/2025||0.2169||205470000|34.069999694824|1|2025-04-29|15/03/2025|0.49|0.18|205570000|200840000|32.840000152588|1
2025-05-25 20:08:42|02267|1170122|EXE|27.6B|27600000000|115.96|4697383|29.25|23|2025-08-05|15/06/2025||1.48||2620000000|115.95999908447|1|2025-04-29|15/03/2025|2.02|1.67|2200000000|2490000000|107.11000061035|1
2025-05-25 20:09:02|02268|17127|SSB|8.89B|8890000000|87.6|777426|13.49|47|2025-07-24|15/06/2025||1.84||645670000|87.599998474121|1|2025-04-24|15/03/2025|2.15|0.88|630640000|611620000|88.660003662109|1
2025-05-25 20:09:13|02269|29717|VLY|4.87B|4870000000|8.7|9404172|18.21|48|2025-07-24|15/06/2025||0.2216||495920000|8.6999998092651|1|2025-04-24|15/03/2025|0.18|0.19|478400000|482300000|8.6300001144409|1
2025-05-25 20:09:23|02270|48363|ESNT|5.84B|5840000000|57.6|743538|2.51|47|2025-08-01|15/06/2025||1.73||318370000|57.599998474121|1|2025-05-09|15/03/2025|1.69|1.66|317560000|309830000|58.720001220703|1
2025-05-25 20:09:34|02271|29762|PDCE|6.43B|6430000000|73.85|2141868|0|41|2023-11-01|15/09/2023||3.17||821170000|73.849998474121|1|2023-08-01|15/06/2023|3.28|2.89|755140000|796200000|75.889999389648|1
2025-05-25 20:09:44|02272|24322|||||||46|2025-07-30|15/06/2025||0.39||112110000|55.150001525879|1|2025-05-08|15/03/2025|0.48|0.3618|110420000|107920000|56.279998779297|1
2025-05-25 20:09:54|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
2025-05-25 20:10:04|02274|20857|BXMT|3.17B|3170000000|18.73|1572497|8.02|47|2025-07-23|15/06/2025||0.37||112110000|18.729999542236|1|2025-04-30|15/03/2025|0.42|0.32|126950000|105360000|18.959999084473|1
2025-05-25 20:10:16|02275|20843|ADC|8.27B|8270000000|75.04|1411944|26.52|48|2025-07-28|15/06/2025||0.4451||172700000|75.040000915527|1|2025-04-22|15/03/2025|0.42|0.43|169160000|164170000|78.720001220703|1
2025-05-25 20:10:27|02276|39163|HR|5.11B|5110000000|14.35|2887417|-8.31|48|2025-08-12|15/06/2025||-0.084||294770000|14.35000038147|1|2025-05-01|15/03/2025|-0.13|-0.07|298980000|298560000|15.529999732971|1
2025-05-25 20:10:46|02277|17176|SIGI|5.24B|5240000000|86.28|395130|-10.68|48|2025-07-30|15/06/2025||1.54||1330000000|86.279998779297|1|2025-04-23|15/03/2025|1.76|1.88|1290000000|1250000000|91.319999694824|1
2025-05-25 20:10:58|02278|17428|UBSI|5.1B|5100000000|36.01|894343|10.09|48|2025-07-24|15/06/2025||0.7517||296920000|36.009998321533|1|2025-04-24|15/03/2025|0.59|0.5283|289610000|279030000|34.470001220703|1
2025-05-25 20:11:10|02279|943117|LC|1.13B|1130000000|9.86|1479018|9.31|43|2025-07-23|15/06/2025||0.1511||227010000|9.8599996566772|1|2025-04-29|15/03/2025|0.1|0.11|217700000|213460000|10.979999542236|1
2025-05-25 20:11:21|02280|20942|RDN|4.47B|4470000000|33.28|1814586|6.33|48|2025-07-30|15/06/2025||0.9735||312060000|33.279998779297|1|2025-04-30|15/03/2025|0.99|0.96|318000000|319240000|31.620000839233|1
2025-05-25 20:11:31|02281|39246|POR|4.6B|4600000000|42|1111749|-3.93|48|2025-07-25|15/06/2025||0.6789||794860000|42|1|2025-04-25|15/03/2025|1.21|1.14|928000000|976050000|42.979999542236|1
2025-05-25 20:11:41|02282|20539|KRG|4.81B|4810000000|21.39|2068280|1.76|48|2025-08-04|15/06/2025||0.0777||211910000|21.389999389648|1|2025-04-29|15/03/2025|0.11|0.0739|219170000|211560000|21.860000610352|1
2025-05-25 20:11:51|02283|17446|UMBF|7.71B|7710000000|101.5|629202|22.58|48|2025-07-29|15/06/2025||2.36||638300000|101.5|1|2025-04-29|15/03/2025|2.58|2.26|563840000|547660000|95.930000305176|1
2025-05-25 20:12:01|02284|955553|TGNA|2.67B|2670000000|16.64|1888334|16.04|41|2025-08-11|15/06/2025||0.3748||676970000|16.639999389648|1|2025-05-08|15/03/2025|0.37|0.32|680000000|677480000|16.670000076294|1
2025-05-25 20:12:13|02285|16242|HWC|4.65B|4650000000|54.25|747776|17.04|48|2025-07-22|15/06/2025||1.32||376030000|54.25|1|2025-04-15|15/03/2025|1.38|1.29|367500000|367920000|47.630001068115|1
2025-05-25 20:12:22|02286|1163097|APG|12.63B|12630000000|45.61|1950005|25.27|26|2025-07-31|15/06/2025||0.5557||1890000000|45.610000610352|1|2025-05-01|15/03/2025|0.37|0.37|1700000000|1660000000|37.830001831055|1
2025-05-25 20:12:31|02287|20498|KFY|3.49B|3490000000|67.48|454055|1.43|48|2025-09-04|15/07/2025||1.23||687050000|67.480003356934|1|2025-06-18|15/04/2025||1.26||690070000|67.480003356934|1
2025-05-25 20:12:42|02288|20242|TXNM|5.26B|5260000000|56.72|1474366|52.35|48|2025-07-31|15/06/2025||0.4247||476660000|56.720001220703|1|2025-05-09|15/03/2025|0.19|0.31|482790000|456200000|52.669998168945|1
2025-05-25 20:12:50|02289|948327|SUM|37.96T|37960000000000|218820|3||41|2025-04-30|15/03/2025||-0.0563||850150000|52.490001678467|1|2025-03-05|15/12/2024|0.6|0.4101|1170000000|1040000000|52.490001678467|1
2025-05-25 20:12:59|02290|1097893|ETRN|5.40B|5400000000|12.42|9814936|-11.03|30|2024-10-29|15/09/2024||0.17||393950000|12.420000076294|1|2024-07-19|15/06/2024|0.11|0.16|361600000|351540000|12.35000038147|1
2025-05-25 20:13:10|02291|20912|BKH|4.21B|4210000000|58.06|481035|5.83|48|2025-07-30|15/06/2025||0.3818||412680000|58.060001373291|1|2025-05-07|15/03/2025|1.87|1.86|805200000|733380000|61.5|1
2025-05-25 20:13:20|02292|20384|TRTN|4.38B|4380000000|79.51|642058|-0.05|42|2025-02-28|15/12/2024|1.5|2.45|412620000|414600000|79.550003051758|1|2023-10-26|15/09/2023||2.33||388420000|79.550003051758|1
2025-05-25 20:13:30|02293|32356|SM|2.65B|2650000000|23.17|2712621|-51.79|48|2025-07-30|15/06/2025||1.27||792580000|23.170000076294|1|2025-05-01|15/03/2025|1.76|1.54|844540000|819470000|22.790000915527|1
2025-05-25 20:13:38|02294|1166008|BNL|3.05B|3050000000|15.46|1531307|2.38|25|2025-08-05|15/06/2025||0.1799||110560000|15.460000038147|1|2025-04-30|15/03/2025|0.09|0.18|108690000|108930000|16.049999237061|1
2025-05-25 20:13:50|02295|20840|SWX|5.09B|5090000000|70.81|456146|-7.06|48|2025-08-12|15/06/2025||0.4815||1150000000|70.809997558594|1|2025-05-12|15/03/2025|1.65|1.42|1300000000|1530000000|75.680000305176|1
2025-05-25 20:13:59|02296|8363|MUR|2.98B|2980000000|20.89|3401882|-50.25|49|2025-07-31|15/06/2025||0.2223||643100000|20.889999389648|1|2025-05-07|15/03/2025|0.56|0.48|672730000|676240000|21|1
2025-05-25 20:14:10|02297|41228|DOC_OLD|2.79B|2790000000|11.23|4007735|-41.2|43|2025-04-24|15/03/2025|0.06|0.05|702890000|683390000|19.89999961853|1|2025-02-03|15/12/2024|0.01|0.05|697990000|689410000|19.89999961853|1
2025-05-25 20:14:22|02298|15562|OPCH|5.14B|5140000000|31.41|2184530|8.16|48|2025-07-30|15/06/2025||0.3797||1350000000|31.409999847412|1|2025-04-29|15/03/2025|0.4|0.33|1330000000|1250000000|32.970001220703|1
2025-05-25 20:14:33|02299|20586|LXP|2.43B|2430000000|8.23|2745343|-3.29|48|2025-07-31|15/06/2025||-0.015||82740000|8.2299995422363|1|2025-05-01|15/03/2025|0.06|-0.01|87890000|78850000|7.8899998664856|1
2025-05-25 20:14:45|02300|20568|CMC|5.21B|5210000000|46.13|1165113|-17.39|48|2025-06-19|15/05/2025||0.8351||2060000000|46.130001068115|1|2025-03-20|15/02/2025|0.26|0.3|1750000000|1750000000|46.860000610352|1
2025-05-25 20:14:55|02301|942635|CRC|3.75B|3750000000|42.09|1092166|-10.85|43|2025-07-31|15/06/2025||0.8245||783450000|42.090000152588|1|2025-05-06|15/03/2025|1.07|0.8357|912000000|862220000|34.939998626709|1
2025-05-25 20:15:05|02302|20432|CBU|2.94B|2940000000|55.66|243627|19.78|47|2025-07-28|15/06/2025||1.01||201930000|55.659999847412|1|2025-04-29|15/03/2025|0.93|0.91|196200000|197100000|55.650001525879|1
2025-05-25 20:15:15|02303|16287|HOMB|5.54B|5540000000|28.08|1021671|18.28|48|2025-07-17|15/06/2025||0.5628||261650000|28.079999923706|1|2025-04-16|15/03/2025|0.56|0.5367|260080000|255220000|26.10000038147|1
2025-05-25 20:15:26|02304|13934|CIM|1.05B|1050000000|12.98|637456|10.94|48|2025-07-31|15/06/2025||0.4501||76960000|12.979999542236|1|2025-05-08|15/03/2025|0.41|0.44|206500000|75970000|12.010000228882|1
2025-05-25 20:15:35|02305|20507|NJR|4.59B|4590000000|45.74|683057|7.37|48|2025-08-12|15/06/2025||-0.0323||292420000|45.740001678467|1|2025-05-05|15/03/2025|1.78|1.55|913030000|800570000|49.520000457764|1
2025-05-25 20:15:47|02306|29658|MATX|3.56B|3560000000|109.19|525277|-9.5|49|2025-07-30|15/06/2025||1.57||756500000|109.19000244141|1|2025-05-05|15/03/2025|2.18|1.71|782000000|782440000|113.13999938965|1
2025-05-25 20:15:57|02307|20981|BKU|2.6B|2600000000|34.54|900639|21.11|48|2025-07-17|15/06/2025||0.7849||267340000|34.540000915527|1|2025-04-28|15/03/2025|0.78|0.74|255410000|264350000|33.630001068115|1
2025-05-25 20:16:06|02308|101884|OGS|4.46B|4460000000|74.46|571117|23.85|45|2025-08-05|15/06/2025||0.5443||533950000|74.459999084473|1|2025-05-05|15/03/2025|1.98|1.85|935190000|811180000|78.440002441406|1
2025-05-25 20:16:16|02309|15333|RAMP|2.01B|2009999999.9999998|30.92|643656|-3.34|48|2025-08-06|15/06/2025||0.4233||188830000|30.920000076294|1|2025-05-21|15/03/2025|0.3|0.28|188720000|185320000|28.85000038147|1
2025-05-25 20:16:28|02310|15306|ABCB|4.2B|4200000000|61.22|479550|27.49|45|2025-07-24|15/06/2025||1.33||296900000|61.220001220703|1|2025-04-28|15/03/2025|1.28|1.12|285860000|275180000|56.020000457764|1
2025-05-25 20:16:36|02311|1081673|EPRT|6.31B|6310000000|31.88|1850112|18.34|34|2025-07-23|15/06/2025||0.3057||127020000|31.879999160767|1|2025-04-23|15/03/2025|0.29|0.3|129350000|120130000|32.229999542236|1
2025-05-25 20:16:46|02312|16876|PCH|3.01B|3010000000|38.28|540488|-10.46|48|2025-07-28|15/06/2025||0.1608||267490000|38.279998779297|1|2025-04-28|15/03/2025|0.33|0.17|268300000|243100000|39.080001831055|1
2025-05-25 20:16:56|02313|15461|ASB|3.76B|3760000000|23|1662886|8.29|48|2025-07-17|15/06/2025||0.6151||362780000|23|1|2025-04-24|15/03/2025|0.59|0.57|344720000|347440000|21.409999847412|1
2025-05-25 20:17:05|02314|959642|APLE|2.73B|2730000000|11.47|3080821|-20.73|39|2025-08-11|15/06/2025||0.275||386150000|11.470000267029|1|2025-05-01|15/03/2025|0.13|0.14|327700000|333730000|11.770000457764|1
2025-05-25 20:17:16|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|0.34|0.765|469400000|463330000|61.529998779297|1
2025-05-25 20:17:26|02316|21205|GATX|5.15B|5150000000|144.29|180968|5.66|48|2025-07-29|15/06/2025||1.97||423080000|144.28999328613|1|2025-04-23|15/03/2025|2.15|2.07|421600000|417250000|148.49000549316|1
2025-05-25 20:17:34|02317|1166427|ASO|2.7B|2700000000|40.65|1863098|-23.7|24|2025-09-04|15/07/2025||2.15||1620000000|40.650001525879|1|2025-06-10|15/04/2025||0.8983||1370000000|40.650001525879|1
2025-05-25 20:17:44|02318|39182|KMT|1.6B|1600000000|21.04|1047013|-16.74|48|2025-08-11|15/06/2025||0.3816||522380000|21.040000915527|1|2025-05-07|15/03/2025|0.47|0.25|486390000|488540000|19.819999694824|1
2025-05-25 20:17:53|02319|20591|ORA|4.34B|4340000000|71.53|483656|-2.75|48|2025-07-30|15/06/2025||0.4361||225260000|71.529998779297|1|2025-05-07|15/03/2025|0.66|0.5963|229760000|228540000|72.029998779297|1
2025-05-25 20:18:04|02320|103927|DBRG|2.1B|2100000000|11.18|3116418|-13.73|44|2025-07-31|15/06/2025||0.0567||105060000|11.180000305176|1|2025-05-01|15/03/2025|0.29|-0.004|45450000|102210000|8.3999996185303|1
2025-05-25 20:18:11|02321|1159411|BIPC|6.46B|6460000000|54.22|217688|11.75|1|2025-03-22|15/12/2024|-1.26||944000000||50.75|1|
2025-05-25 20:18:22|02322|17153|SFNC|2.37B|2370000000|18.8|693401|6.52|48|2025-07-29|15/06/2025||0.378||214350000|18.799999237061|1|2025-04-16|15/03/2025|0.26|0.358|209580000|209140000|18.280000686646|1
2025-05-25 20:18:37|02323|15651|CATY|3B|3000000000|42.85|468398|18.24|48|2025-07-28|15/06/2025||1.09||197050000|42.849998474121|1|2025-04-21|15/03/2025|0.98|0.95|187840000|186350000|38.630001068115|1
2025-05-25 20:18:47|02324|21148|ALE|3.77B|3770000000|64.98|344895|3.27|48|2025-07-30|15/06/2025||0.84||425300000|64.980003356934|1|2025-05-08|15/03/2025|1.01|0.99|400200000|456300000|65.669998168945|1
2025-05-25 20:18:58|02325|48421|VCYT|2.13B|2130000000|27.16|1083268|30.58|47|2025-07-30|15/06/2025||0.1122||121370000|27.159999847412|1|2025-05-07|15/03/2025|0.31|0.02|114470000|111140000|30.559999465942|1
2025-05-25 20:19:08|02326|20880|SR|4.4B|4400000000|74.62|461604|25.03|48|2025-07-31|15/06/2025||-0.149||365840000|74.620002746582|1|2025-04-30|15/03/2025|3.6|3.65|1050000000|1230000000|77.059997558594|1
2025-05-25 20:19:19|02327|20578|GPI|5.4B|5400000000|425.94|175019|38.26|47|2025-07-23|15/06/2025||10.47||5620000000|425.94000244141|1|2025-04-24|15/03/2025|10.17|9.56|5500000000|5340000000|398.64999389648|1
2025-05-25 20:19:30|02328|8308|FHI|3.18B|3180000000|42.08|983324|29.32|48|2025-07-24|15/06/2025||0.9867||424900000|42.080001831055|1|2025-04-24|15/03/2025|1.25|0.93|423540000|421460000|37.840000152588|1
2025-05-25 20:19:40|02329|7975|CNX|4.58B|4580000000|31.64|2421353|27.43|48|2025-07-24|15/06/2025||0.4452||469400000|31.639999389648|1|2025-04-24|15/03/2025|-1.34|0.61|551090000|517080000|30.590000152588|1
2025-05-25 20:19:51|02330|20139|CWT|2.8B|2800000000|47.02|391794|-6.42|47|2025-07-24|15/06/2025||0.62||241720000|47.020000457764|1|2025-05-01|15/03/2025|0.22|0.16|203970000|207600000|50.650001525879|1
2025-05-25 20:20:02|02331|20817|MODG|1.15B|1150000000|6.25|3184079|-58.28|48|2025-08-06|15/06/2025||0.0389||1100000000|6.25|1|2025-05-12|15/03/2025|0.11|-0.04|1090000000|1090000000|7.3400001525879|1
2025-05-25 20:20:11|02332|24371|SBRA|4.15B|4150000000.0000005|17.44|2572601|20.94|48|2025-07-30|15/06/2025||0.1743||181300000|17.440000534058|1|2025-05-05|15/03/2025|0.17|0.17|183540000|179480000|17.420000076294|1
2025-05-25 20:20:19|02333|52734|COOP|8.29B|8289999999.999999|129.5|1068906|56.93|35|2025-07-24|15/06/2025||3.28||676340000|129.5|1|2025-04-23|15/03/2025|1.35|2.98|560000000|620430000|112.06999969482|1
2025-05-25 20:20:31|02334|20525|CNO|3.68B|3680000000|37.14|784653|30.68|48|2025-08-04|15/06/2025||0.8828||751430000|37.139999389648|1|2025-04-28|15/03/2025|0.79|0.79|1000000000|975820000|39.580001831055|1
2025-05-25 20:20:42|02335|39234|CDP|3.1B|3100000000|26.95|1018514|12.01|48|2025-07-24|15/06/2025||0.3377||174850000|26.950000762939|1|2025-04-28|15/03/2025|0.31|0.3369|175310000|171430000|26.360000610352|1
2025-05-25 20:20:51|02336|39157|VRNT|1.01B|1010000000|16.8|832705|-45.15|48|2025-09-03|15/07/2025||0.6107||226020000|16.799999237061|1|2025-06-04|15/04/2025||0.3383||195030000|16.799999237061|1
2025-05-25 20:21:00|02337|20377|PBH|4.24B|4240000000|85.75|387950|34.05|48|2025-07-31|15/06/2025||1.01||262810000|85.75|1|2025-05-08|15/03/2025|1|1.3|296520000|291170000|81.410003662109|1
2025-05-25 20:21:10|02338|24348|UNF|3.41B|3410000000|183.45|126263|12.89|48|2025-06-25|15/05/2025||2.1||614500000|183.44999694824|1|2025-04-02|15/02/2025|1.4|1.42|602220000|603850000|175.36000061035|1
2025-05-25 20:21:23|02339|20858|EQC|169.96M|169960000|1.58|1362939|-91.79|48|2025-07-23|15/06/2025||||2640000|1.5800000429153|1|2025-05-07|15/03/2025|0.22||15190000|4760000|1.5800000429153|1
2025-05-25 20:21:33|02340|20795|ABM|3.18B|3180000000|51.05|544271|8.92|48|2025-09-04|15/07/2025||0.9865||2140000000|51.049999237061|1|2025-06-04|15/04/2025||0.8687||2070000000|51.049999237061|1
2025-05-25 20:21:43|02341|20992|ITGR|4.13B|4130000000|118.31|662807|-3.52|48|2025-07-24|15/06/2025||1.54||464370000|118.30999755859|1|2025-04-24|15/03/2025|1.31|1.23|437390000|428510000|120.51000213623|1
2025-05-25 20:21:53|02342|20549|PEB|1.06B|1060000000|8.87|2529356|-37.49|48|2025-07-24|15/06/2025||0.0933||396670000|8.8699998855591|1|2025-05-01|15/03/2025|-0.37|-0.39|320270000|312380000|9.0500001907349|1
2025-05-25 20:22:03|02343|20889|NWE|3.37B|3370000000|54.98|522008|7.76|48|2025-08-05|15/06/2025||0.4166||338360000|54.979999542236|1|2025-04-29|15/03/2025|1.22|1.14|466600000|491640000|58.799999237061|1
2025-05-25 20:22:15|02344|16633|MLKN|1.1B|1100000000|16.29|599608|-39.35|47|2025-06-25|15/05/2025||0.4475||919400000|16.290000915527|1|2025-03-26|15/02/2025|0.44|0.44|876200000|918880000|18.610000610352|1
2025-05-25 20:22:35|02345|7890|PIPR|4.43B|4430000000|249.4|155922|16.87|48|2025-07-25|15/06/2025||2.9||348820000|249.39999389648|1|2025-05-02|15/03/2025|4.09|2.77|383300000|367000000|242.80999755859|1
2025-05-25 20:22:45|02346|16025|ESGR|4.8B|4800000000|334.58|118193|7.7|47|2025-07-30|15/06/2025|||||334.57998657227|1|2025-05-26|15/03/2025|||||334.57998657227|1
2025-05-25 20:22:55|02347|1055123|CNNE|1.12B|1120000000|17.83|705125|-6.84|36|2025-08-06|15/06/2025||-0.2567||113470000|17.829999923706|1|2025-05-12|15/03/2025|-1.81|-0.32|103200000|108350000|18.389999389648|1
2025-05-25 20:23:08|02348|31062|REGI|3.11B|3110000000|61.5|1542434|0|33|2022-11-08|15/09/2022||0.8845||937510000|61.5|1|2022-08-09|15/06/2022||0.9645||848820000|61.5|1
2025-05-25 20:23:23|02349|17427|AUB|2.15B|2150000000|28.81|1761587|-10.89|48|2025-07-24|15/06/2025||0.798||367830000|28.809999465942|1|2025-04-24|15/03/2025|0.57|0.72|217190000|221400000|26.35000038147|1
2025-05-25 20:23:33|02350|951002|UNIT|1.03B|1030000000|4.2|2368694|29.63|41|2025-07-31|15/06/2025||0.115||303590000|4.1999998092651|1|2025-05-06|15/03/2025|0.05|0.09|293900000|296560000|5|1
2025-05-25 20:23:43|02351|8053|SITC|608.89M|608890000|11.61|900434|4.73|44|2025-07-24|15/06/2025||-0.16||24560000|11.609999656677|1|2025-05-07|15/03/2025|0.06|-0.22|40340000|49300000|11.890000343323|1
2025-05-25 20:23:57|02352|40994|IBTX|2.51B|2510000000|60.67|270823|31.15|43|2025-04-28|15/03/2025||0.705||132160000|60.669998168945|1|2025-02-03|15/12/2024|0.26|0.63|227840000|125690000|60.669998168945|1
2025-05-25 20:24:06|02353|16615|MGEE|3.29B|3290000000|89.99|126725|15.05|47|2025-07-31|15/06/2025||0.78|||89.98999786377|1|2025-05-07|15/03/2025|1.14|0.96|218970000||91.449996948242|1
2025-05-25 20:24:17|02354|41286|AGIO|1.73B|1730000000|29.8|637621|-5.4|46|2025-07-31|15/06/2025||-1.81||9530000|29.799999237061|1|2025-05-01|15/03/2025|-1.55|-1.78|8700000|9970000|29.690000534058|1
2025-05-25 20:24:27|02355|21096|AVA|3.1B|3100000000|38.47|933761|4.59|48|2025-07-30|15/06/2025||0.3051||416060000|38.470001220703|1|2025-05-07|15/03/2025|0.98|1|603000000|629180000|41.799999237061|1
2025-05-25 20:24:37|02356|31168|UFS|3.60B|3600000000|71.48|2846|0|32|2025-02-27|15/12/2024|||1850000000||71.480003356934|1|2022-08-04|15/06/2022||1.09||1030000000|71.480003356934|1
2025-05-25 20:24:47|02357|20796|ABR|1.98B|1980000000|9.48|4323323|-29.09|48|2025-07-25|15/06/2025||0.2836||134550000|9.4799995422363|1|2025-05-02|15/03/2025|0.16|0.29|134160000|104550000|11.079999923706|1
2025-05-25 20:24:59|02358|17555|WIRE|4.58B|4580000000|289.84|468979|4|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
2025-05-25 20:25:11|02359|20159|ONB|7.62B|7620000000|20.61|3147589|22.02|48|2025-07-29|15/06/2025||0.5105||622630000|20.610000610352|1|2025-04-22|15/03/2025|0.45|0.43|481440000|478310000|19.200000762939|1
2025-05-25 20:25:21|02360|15776|COLB|4.96B|4960000000|23.59|1944227|25.35|47|2025-07-24|15/06/2025||0.6593||493010000|23.590000152588|1|2025-04-24|15/03/2025|0.67|0.63|491370000|482620000|23.520000457764|1
2025-05-25 20:25:31|02361|20342|SHO|1.72B|1720000000|8.67|2638983|-15.99|48|2025-07-31|15/06/2025||0.1037||257620000|8.670000076294|1|2025-05-06|15/03/2025|0.01|0.01|234070000|240720000|8.579999923706|1
2025-05-25 20:25:43|02362|16361|INDB|2.59B|2590000000|60.78|341185|19.39|48|2025-07-17|15/06/2025||1.25||180160000|60.779998779297|1|2025-04-17|15/03/2025|1.06|1.17|178000000|173320000|55.360000610352|1
2025-05-25 20:25:55|02363|20367|KW|839.44M|839440000|6.07|977504|-39.3|48|2025-07-30|15/06/2025||-0.1944||96870000|6.0700001716614|1|2025-05-07|15/03/2025|-0.3|-0.19|128300000|97460000|6.5700001716614|1
2025-05-25 20:26:11|02364|41188|TROX|751.11M|751110000|4.74|2881839|-75.04|46|2025-07-23|15/06/2025||0.0369||817880000|4.7399997711182|1|2025-04-30|15/03/2025|-0.15|0.02|738000000|751590000|5.4899997711182|1
2025-05-25 20:26:24|02365|21021|FBP|3.25B|3250000000|20.23|1334527|12.51|48|2025-07-18|15/06/2025||0.4576||250420000|20.229999542236|1|2025-04-24|15/03/2025|0.46|0.43|248130000|243080000|19.559999465942|1
2025-05-25 20:26:34|02366|21150|BDC|4.19B|4190000000.0000005|106.16|297194|8.78|48|2025-07-30|15/06/2025||1.73||659280000|106.16000366211|1|2025-05-01|15/03/2025|1.6|1.49|625000000|614680000|103.11000061035|1
2025-05-25 20:26:43|02367|16145|FULT|3.12B|3120000000|17.16|1420090|2.39|48|2025-07-22|15/06/2025||0.4371||320470000|17.159999847412|1|2025-04-15|15/03/2025|0.49|0.41|322640000|314880000|15.670000076294|1
2025-05-25 20:26:52|02368|15853|CVBF|2.61B|2610000000|18.94|783871|16.2|47|2025-07-23|15/06/2025||0.3417||127030000|18.940000534058|1|2025-04-23|15/03/2025|0.36|0.33|126600000|124950000|18.409999847412|1
2025-05-25 20:27:03|02369|20134|AEL|4.48B|4480000000|56.47|933116|0|45|2025-03-31|15/12/2024||1.83|3710000000|723280000|56.470001220703|1|2024-08-05|15/06/2024||1.77||695090000|56.470001220703|1
2025-05-25 20:27:13|02370|16308|HUBG|2.04B|2040000000|33.32|683691|-22.89|48|2025-07-24|15/06/2025||0.441||924720000|33.319999694824|1|2025-05-08|15/03/2025|0.44|0.43|915220000|973860000|31.64999961853|1
2025-05-25 20:27:24|02371|17430|UCB|3.44B|3440000000|28.34|829146|10.83|46|2025-07-22|15/06/2025||0.5857||261370000|28.340000152588|1|2025-04-22|15/03/2025|0.59|0.56|247680000|247090000|24.579999923706|1
2025-05-25 20:27:32|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
2025-05-25 20:27:44|02373|16846|OTTR|3.19B|3190000000|76.13|265031|-16.25|48|2025-08-04|15/06/2025||1.73||327610000|76.129997253418|1|2025-05-05|15/03/2025|1.62|1.54|337350000|349700000|81.019996643066|1
2025-05-25 20:27:55|02374|6455|RMBS|5.74B|5740000000|53.48|1031451|-3.99|48|2025-08-04|15/06/2025||0.5871||165880000|53.479999542236|1|2025-04-28|15/03/2025|0.56|0.56|166700000|161500000|50.939998626709|1
2025-05-25 20:28:09|02375|1097712|ACA|4.13B|4130000000|84.68|332628|-2.93|32|2025-07-31|15/06/2025||1.11||760120000|84.680000305176|1|2025-05-06|15/03/2025|0.49|0.26|632000000|622780000|84.019996643066|1
2025-05-25 20:28:21|02376|16961|PRMB|5.12B|5120000000|31.87|5111123|45.25|49|2025-08-05|15/06/2025||0.2578||502100000|31.870000839233|1|2025-05-26|15/03/2025||0.1594||464550000|31.870000839233|1
2025-05-25 20:28:32|02377|949589|IRT|4.31B|4310000000|17.99|2006540|8.96|42|2025-07-23|15/06/2025||0.0439||165540000|17.989999771118|1|2025-04-30|15/03/2025|0.04|0.04|160910000|164150000|19.420000076294|1
2025-05-25 20:28:41|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|0.17|0.26|352800000|366090000|33.299999237061|1
2025-05-25 20:28:50|02379|21151|BRC|3.25B|3250000000|68.76|253823|0.84|48|2025-09-05|15/07/2025||1.25||386680000|68.76000213623|1|2025-05-16|15/04/2025|1.22|1.23|382590000|386610000|76.23999786377|1
2025-05-25 20:29:02|02380|20689|FBC|2.00B|2000000000|37.54|1252729|0|38|2023-01-24|15/12/2022||1.32||320950000|37.540000915527|1|2022-11-08|15/09/2022|1.35|1.24|328000000|352800000|35.599998474121|1
2025-05-25 20:29:15|02381|17575|WSFS|3B|3000000000|52.76|367782|19.99|48|2025-07-28|15/06/2025||1.12||264370000|52.759998321533|1|2025-04-24|15/03/2025|1.13|1.04|256100000|256600000|51.220001220703|1
2025-05-25 20:29:30|02382|17546|WAFD|2.28B|2280000000|28.47|643154|3.56|48|2025-07-10|15/06/2025||0.615||178020000|28.469999313354|1|2025-04-11|15/03/2025|0.65|0.58|179790000|173580000|24.479999542236|1
2025-05-25 20:29:43|02383|17110|SANM|4.5B|4500000000|84.2|409056|24.39|48|2025-08-04|15/06/2025||1.41||1980000000|84.199996948242|1|2025-04-28|15/03/2025|1.41|1.38|1980000000|1960000000|82.23999786377|1
2025-05-25 20:29:54|02384|945656|GEAR|1.17B|1170000000|20.08|1173706|-42.46|40|2025-01-30|15/12/2024||1.05|314980000|687960000|20.079999923706|1|2024-11-13|15/09/2024||0.98|314980000|666720000|44.200000762939|1
2025-05-25 20:30:04|02385|20897|RLJ|1.07B|1070000000.0000001|7.12|2845649|-29.29|48|2025-07-31|15/06/2025||0.134||369310000|7.1199998855591|1|2025-05-05|15/03/2025|-0.02|-0.0402|328120000|329080000|7.2600002288818|1
2025-05-25 20:30:17|02386|16690|MYGN|360.41M|360410000|3.91|1913918|-83.12|48|2025-07-31|15/06/2025||-0.0031||201900000|3.9100000858307|1|2025-05-06|15/03/2025|-0.03|-0.06|195900000|200900000|7.6999998092651|1
2025-05-25 20:30:27|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
2025-05-25 20:30:37|02388|20456|MTX|1.84B|1840000000|58.14|258020|-31.79|48|2025-07-24|15/06/2025||1.48||537600000|58.139999389648|1|2025-04-24|15/03/2025|1.14|1.33|491800000|502020000|57.549999237061|1
2025-05-25 20:30:46|02389|20300|NHI|3.38B|3380000000|72.47|245331|11.54|48|2025-08-11|15/06/2025||0.7601||74260000|72.470001220703|1|2025-05-05|15/03/2025|0.74|0.73|68870000|71680000|75.870002746582|1
2025-05-25 20:30:55|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
2025-05-25 20:31:05|02391|20761|WLY|2.22B|2220000000|40.76|466642|7.55|48|2025-09-04|15/07/2025||0.47|||40.759998321533|1|2025-06-12|15/04/2025||1.31||434900000|40.759998321533|1
2025-05-25 20:31:13|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|3.7|5.41|1210000000|1270000000|101.81999969482|1
2025-05-25 20:31:23|02393|20443|EBS|347.38M|347380000|6.4|1337061|34.45|48|2025-08-12|15/06/2025||-0.025||174000000|6.4000000953674|1|2025-05-07|15/03/2025|0.71|0.49|222200000|279000000|4.789999961853|1
2025-05-25 20:31:33|02394|16322|IBOC|3.89B|3890000000|62.65|298486|8.19|45|2025-05-05|15/03/2025|1.56||214640000||62.770000457764|1|2025-02-20|15/12/2024|1.85||215560000||66.180000305176|1
2025-05-25 20:31:42|02395|16127|FRME|2.18B|2180000000|37.34|300962|12.03|48|2025-07-24|15/06/2025||0.9517||173190000|37.340000152588|1|2025-04-24|15/03/2025|0.94|0.92|160320000|171030000|36.919998168945|1
2025-05-25 20:31:55|02396|15309|ARCB|1.39B|1390000000|60.77|417507|-42.78|47|2025-07-30|15/06/2025||1.53||1070000000|60.770000457764|1|2025-04-29|15/03/2025|0.51|0.52|967080000|989280000|59.099998474121|1
2025-05-25 20:32:09|02397|17114|SASR|1.26B|1260000000|27.95|276972|20.68|47|2025-07-29|15/06/2025||0.55||114500000|27.950000762939|1|2025-04-17|15/03/2025|-0.87|0.52|171050000|108000000|27.950000762939|1
2025-05-25 20:32:21|02398|8154|GHC|4.02B|4019999999.9999995|921.42|24497|23.17|49|2025-07-30|15/06/2025||9.66||1210000000|921.41998291016|1|2025-04-30|15/03/2025|11.64|11.29|1160000000|1200000000|927.30999755859|1
2025-05-25 20:32:30|02399|20690|HTH|1.9B|1900000000|29.62|371108|-5.06|48|2025-07-17|15/06/2025||0.4075||307710000|29.620000839233|1|2025-04-24|15/03/2025|0.65|0.31|318460000|290550000|28.950000762939|1
2025-05-25 20:32:40|02400|41181|CSTM|1.67B|1670000000|11.68|1754480|-46.05|48|2025-07-23|15/06/2025||0.2844||1790000000|11.680000305176|1|2025-04-30|15/03/2025|0.26|0.12|1980000000|1790000000|9.5900001525879|1
2025-05-25 20:32:49|02401|20438|CPK|2.84B|2840000000|121.87|129553|12.47|47|2025-07-30|15/06/2025||1.03||182450000|121.87000274658|1|2025-05-07|15/03/2025|2.22|2.32|298700000|255180000|133.33000183105|1
2025-05-25 20:32:59|02402|20520|BDN|711.21M|711210000|4.1|2377651|-11.26|43|2025-07-23|15/06/2025||-0.1654||117620000|4.0999999046326|1|2025-04-22|15/03/2025|-0.16|-0.18|121520000|107940000|3.75|1
2025-05-25 20:33:13|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
2025-05-25 20:33:23|02404|17572|WSBC|2.91B|2910000000|30.4|712017|9.67|48|2025-07-29|15/06/2025||0.8638||259550000|30.39999961853|1|2025-04-29|15/03/2025|0.66|0.56|193180000|201640000|29.790000915527|1
2025-05-25 20:33:35|02405|39145|TRN|2.07B|2069999999.9999998|25.36|598273|-16.63|48|2025-07-30|15/06/2025||0.41||628110000|25.360000610352|1|2025-05-01|15/03/2025|0.29|0.39|585000000|629040000|25.10000038147|1
2025-05-25 20:33:43|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
2025-05-25 20:33:52|02407|959886|FCPT|2.72B|2720000000|27.08|853821|12.32|39|2025-07-30|15/06/2025||0.2765||68650000|27.079999923706|1|2025-04-30|15/03/2025|0.26|0.28|63500000|66310000|27.85000038147|1
2025-05-25 20:34:02|02408|39236|PDM|811.14M|811140000|6.52|1044915|-8.56|48|2025-07-23|15/06/2025||-0.0513||141180000|6.5199999809265|1|2025-04-28|15/03/2025|-0.08||142690000|110490000|6.8000001907349|1
2025-05-25 20:34:11|02409|16080|FFBC|2.3B|2300000000|23.99|424658|6.2|48|2025-07-17|15/06/2025||0.682||219950000|23.989999771118|1|2025-04-24|15/03/2025|0.63|0.63|200380000|214800000|23.829999923706|1
2025-05-25 20:34:24|02410|21172|MOGa|5.64B|5640000000|180.14|168701|3.6|48|2025-07-25|15/06/2025||2.18||924630000|180.13999938965|1|2025-04-25|15/03/2025|1.92|1.77|934840000|918610000|168.88000488281|1
2025-05-25 20:34:34|02411|17372|TOWN|2.49B|2490000000|33.93|268227|25.16|46|2025-07-24|15/06/2025||0.6517||201730000|33.930000305176|1|2025-04-23|15/03/2025|0.68|0.6154|190040000|190200000|32.159999847412|1
2025-05-25 20:34:49|02412|17098|RUSHA|3.86B|3860000000|48.92|495339|9.81|48|2025-07-29|15/06/2025||0.795||1910000000|48.919998168945|1|2025-04-30|15/03/2025|0.73|0.735|1850000000|1830000000|50.889999389648|1
2025-05-25 20:34:57|02413|17118|SAVEQ|86.76M|86760000|0.465|3235229|-87.53|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
2025-05-25 20:35:09|02414|17186|SKYW|3.96B|3960000000|97.92|464169|30.47|48|2025-07-24|15/06/2025||2.39||977550000|97.919998168945|1|2025-04-24|15/03/2025|2.42|2.06|948460000|947060000|86.98999786377|1
2025-05-25 20:35:21|02415|24283|ELME|1.38B|1380000000|15.6|643476|-0.7|48|2025-07-30|15/06/2025||-0.0395||61550000|15.60000038147|1|2025-05-01|15/03/2025|-0.05||61490000|61320000|15.569999694824|1
2025-05-25 20:35:32|02416|20146|ARI|1.34B|1340000000|9.63|1218907|-5.31|48|2025-07-30|15/06/2025||0.248||64280000|9.6300001144409|1|2025-04-24|15/03/2025|0.24|0.22|65820000|62320000|9.0900001525879|1
2025-05-25 20:35:42|02417|16107|FMBI|2.45B|2450000000|21.51|750930|0|36|2022-08-03|15/06/2022|0.38|0.35|415820000|182600000|21.510000228882|1|2022-04-26|15/03/2022||0.32||178700000|21.510000228882|1
2025-05-25 20:35:52|02418|977731|GMS|2.83B|2830000000|73.62|429515|-22.72|38|2025-08-28|15/07/2025||1.62||1390000000|73.620002746582|1|2025-06-19|15/04/2025||1.11||1430000000|73.620002746582|1
2025-05-25 20:36:04|02419|17078|ROIC|2.36B|2360000000|17.49|1367009|44.67|47|2025-04-29|15/03/2025||0.06||83670000|17.489999771118|1|2025-02-25|15/12/2024|0.25|0.0604|83480000|83500000|17.489999771118|1
2025-05-25 20:36:15|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
2025-05-25 20:36:26|02421|16306|HTLF|2.77B|2770000000|64.67|282625|47.78|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
2025-05-25 20:36:36|02422|8143|GNW|2.81B|2810000000|6.79|6807287|8.29|49|2025-07-30|15/06/2025||0.05|||6.789999961853|1|2025-04-30|15/03/2025|0.12|0.18|1790000000||6.8699998855591|1
2025-05-25 20:36:47|02423|278|ODP|479.81M|479810000|15.95|829759|-59.15|48|2025-07-30|15/06/2025||0.3632||1590000000|15.949999809265|1|2025-05-07|15/03/2025|1.06|0.91|1700000000|1660000000|13.630000114441|1
2025-05-25 20:36:55|02424|945633|XHR|1.21B|1210000000|11.58|1019994|-18.51|42|2025-07-31|15/06/2025||0.1183||273590000|11.579999923706|1|2025-05-02|15/03/2025|0.15|0.1|288930000|277380000|10.829999923706|1
2025-05-25 20:37:08|02425|41227|PFSI|4.89B|4890000000|94.71|391660|3.75|47|2025-07-30|15/06/2025||3.03||566260000|94.709999084473|1|2025-04-22|15/03/2025|1.42|2.78|430900000|522210000|94.220001220703|1
2025-05-25 20:37:14|02426|1163554|ETWO|876.01M|876010000|2.57|1415497|-47.34|24|2025-07-09|15/05/2025||0.0432||147760000|2.5699999332428|1|2025-04-29|15/02/2025|0.06|0.05|152700000|153010000|2.079999923706|1
2025-05-25 20:37:26|02427|945068|UE|2.34B|2340000000|17.64|1014461|4.01|41|2025-07-30|15/06/2025||0.0833||117710000|17.639999389648|1|2025-04-30|15/03/2025|0.07|0.09|118090000|78120000|18.190000534058|1
2025-05-25 20:37:36|02428|17071|RNST|3.29B|3290000000|34.63|995103|14.33|48|2025-07-29|15/06/2025||0.4667||263530000|34.630001068115|1|2025-04-22|15/03/2025|0.66|0.52|170590000|170140000|27.909999847412|1
2025-05-25 20:37:49|02429|39297|TWO|1.13B|1130000000|10.85|1520813|-13.68|48|2025-07-30|15/06/2025||0.3682||-12480000|10.85000038147|1|2025-04-28|15/03/2025|0.24|0.41|-20330000|-12860000|11.770000457764|1
2025-05-25 20:37:59|02430|20143|MFA|958.78M|958780000|9.34|1491399|-12.63|48|2025-07-31|15/06/2025||0.3092||61190000|9.3400001525879|1|2025-05-06|15/03/2025|0.29|0.35|81900000|70300000|9.9099998474121|1
2025-05-25 20:38:09|02431|39312|HOUS|373.43M|373430000|3.34|1210902|-25.61|48|2025-07-24|15/06/2025||0.3513||1700000000|3.3399999141693|1|2025-04-29|15/03/2025|-0.7|-0.56|1200000000|1170000000|3.1099998950958|1
2025-05-25 20:38:35|02432|1171969|COUR|1.37B|1370000000|8.47|1922800|10.14|23|2025-07-24|15/06/2025||0.0863||180520000|8.4700002670288|1|2025-04-24|15/03/2025|0.12|0.08|179300000|175580000|7.5999999046326|1
2025-05-25 20:38:44|02433|20755|GTN|419.73M|419730000|3.9|1672527|-30.85|48|2025-08-01|15/06/2025||-0.2825||767380000|3.9000000953674|1|2025-05-08|15/03/2025|-0.23|-0.43|782000000|773050000|3.7200000286102|1
2025-05-25 20:38:54|02434|17386|TRMK|2.09B|2089999999.9999998|34.61|346015|17.16|48|2025-07-29|15/06/2025||0.8617||198940000|34.610000610352|1|2025-04-22|15/03/2025|0.88|0.82|197320000|195290000|32.689998626709|1
2025-05-25 20:39:04|02435|102910|CTRE|5.48B|5480000000|28.6|595749|12.69|43|2025-07-31|15/06/2025||0.3574||75260000|28.60000038147|1|2025-05-01|15/03/2025|0.35|0.35|96620000|69630000|29.270000457764|1
2025-05-25 20:39:13|02436|20909|B_OLD|2.42B|2420000000|47.48|753652|16.2|47|2025-04-25|15/03/2025||0.45||407530000|47.479999542236|1|2025-02-14|15/12/2024|-0.04|0.4825|387790000|397930000|47.479999542236|1
2025-05-25 20:39:22|02437|32324|WKC|1.55B|1550000000|27.33|846425|9.45|48|2025-07-24|15/06/2025||0.5766||10160000000|27.329999923706|1|2025-04-24|15/03/2025|0.48|0.45|9450000000|10470000000|23.989999771118|1
2025-05-25 20:39:30|02438|1064342|AHCO|1.16B|1160000000|8.78|1847445|-12.81|28|2025-08-12|15/06/2025||0.152||805040000|8.7799997329712|1|2025-05-06|15/03/2025|-0.05|0.1|777900000|774880000|8.6999998092651|1
2025-05-25 20:39:40|02439|16951|PRAA|540.55M|540550000|13.63|466084|-37.3|48|2025-08-11|15/06/2025||0.6592||291990000|13.630000114441|1|2025-05-05|15/03/2025|0.09|0.44|269620000|291140000|19.299999237061|1
2025-05-25 20:39:46|02440|24580|||||||21|2023-05-03|15/03/2023|-0.19||419000000||72.139999389648|1|2018-07-31|15/06/2018|-0.33|1.31|578900000|716970000|67.319999694824|1
2025-05-25 20:39:54|02441|955546|EPC|1.29B|1290000000|27.4|568302|-29.65|41|2025-08-12|15/06/2025||1.01||657820000|27.39999961853|1|2025-05-07|15/03/2025|0.87|0.9|580700000|591010000|30.020000457764|1
2025-05-25 20:40:04|02442|20277|TDS|3.85B|3850000000|33.57|1050745|78.85|48|2025-07-31|15/06/2025||-0.0047||1180000000|33.569999694824|1|2025-05-02|15/03/2025|-0.09|-0.01|1150000000|1170000000|37.639999389648|1
2025-05-25 20:40:16|02443|20318|DRH|1.54B|1540000000|7.42|2982545|-10.55|48|2025-07-31|15/06/2025||0.186||305010000|7.4200000762939|1|2025-05-01|15/03/2025|0.04|0.04|251800000|258420000|7.3400001525879|1
2025-05-25 20:40:26|02444|16759|NTCT|1.63B|1630000000|22.84|486115|10.18|48|2025-07-31|15/06/2025||0.315||187230000|22.840000152588|1|2025-05-08|15/03/2025|0.52|0.71|822700000|221320000|21.209999084473|1
2025-05-25 20:40:42|02445|20213|PFS|2.16B|2160000000|16.5|714945|9.93|48|2025-07-25|15/06/2025||0.5||213830000|16.5|1|2025-04-24|15/03/2025|0.49|0.47|208760000|207050000|16.370000839233|1
2025-05-25 20:40:52|02446|20424|AAT|1.47B|1470000000|19.05|431861|-9.84|48|2025-07-29|15/06/2025||0.1||113110000|19.049999237061|1|2025-04-29|15/03/2025|0.7|0.14|108610000|112050000|19.010000228882|1
2025-05-25 20:41:00|02447|24323|THS|1.11B|1110000000|21.98|770898|-37.56|48|2025-08-11|15/06/2025||0.11||787970000|21.979999542236|1|2025-05-06|15/03/2025|0.03|-0.24|792000000|793000000|23.450000762939|1
2025-05-25 20:41:11|02448|24410|PRK|2.63B|2630000000|162.13|57272|18.86|45|2025-07-28|15/06/2025||2.29||133970000|162.13000488281|1|2025-04-25|15/03/2025|2.6|2.14|130080000|130370000|148.7799987793|1
2025-05-25 20:41:26|02449|20521|BGS|320.79M|320790000|4.02|2745222|-57.55|48|2025-07-31|15/06/2025||0.06||428300000|4.0199999809265|1|2025-05-07|15/03/2025|0.04|0.16|425400000|459330000|6.3099999427795|1
2025-05-25 20:41:37|02450|17396|ADEA|1.37B|1370000000|12.65|648713|7.2|48|2025-08-12|15/06/2025||0.397||108510000|12.64999961853|1|2025-05-05|15/03/2025|0.26|0.29|87700000|93850000|12.609999656677|1
2025-05-25 20:41:46|02451|17121|SBCF|2.08B|2080000000|24.57|459396|5.86|47|2025-07-24|15/06/2025||0.4338||144870000|24.569999694824|1|2025-04-24|15/03/2025|0.38|0.4|140700000|138410000|23.690000534058|1
2025-05-25 20:41:58|02452|16325|ICFI|1.57B|1570000000|85.32|293119|-40.81|48|2025-07-31|15/06/2025||1.56||481140000|85.319999694824|1|2025-05-01|15/03/2025|1.94|1.87|488000000|525730000|84.959999084473|1
2025-05-25 20:42:08|02453|20939|NPO|3.7B|3700000000|175.6|143370|18.69|48|2025-08-12|15/06/2025||2.09||279670000|175.60000610352|1|2025-05-06|15/03/2025|1.9|1.73|273200000|261900000|155.77000427246|1
2025-05-25 20:42:21|02454|20727|AKR|2.59B|2590000000|19.01|1131816|16.2|48|2025-08-05|15/06/2025||0.0757||78630000|19.010000228882|1|2025-04-29|15/03/2025|0.01|0.07|104390000|81200000|19.790000915527|1
2025-05-25 20:42:30|02455|1161066|MSGE|1.26B|1260000000|36.55|321353|2.87|25|2025-08-15|15/06/2025||-0.39||175060000|36.549999237061|1|2025-05-06|15/03/2025|0.17|0.43|242500000|231870000|33.970001220703|1
2025-05-25 20:42:45|02456|101870|KN|1.41B|1410000000|16.21|862590|-7.05|45|2025-07-30|15/06/2025||0.22||135400000|16.209999084473|1|2025-04-24|15/03/2025|0.18|0.22|132200000|135930000|14.819999694824|1
2025-05-25 20:42:54|02457|954882|LILAK|1.02B|1020000000|5.12|1164160|-40.12|41|2025-07-30|15/06/2025||0.0171||1140000000|5.1199998855591|1|2025-05-07|15/03/2025|-0.69|-0.0544|1080000000|1100000000|5.4899997711182|1
2025-05-25 20:43:04|02458|21222|CBZ|3.85B|3850000000|71.93|429484|-8.94|48|2025-07-24|15/06/2025||0.8867||707430000|71.930000305176|1|2025-04-24|15/03/2025|2.29|2.11|838010000|859370000|77.23999786377|1
2025-05-25 20:43:15|02459|24295|WOR|2.87B|2870000000|57.59|410969|1.05|47|2025-06-25|15/05/2025||0.8175||298900000|57.590000152588|1|2025-03-25|15/02/2025|0.91|0.7|304500000|289090000|41.029998779297|1
2025-05-25 20:43:24|02460|989525|NTB|1.77B|1770000000|41.93|190161|21.64|36|2025-07-28|15/06/2025||1.25||144210000|41.930000305176|1|2025-04-23|15/03/2025|1.3|1.1|148200000|137150000|37.959999084473|1
2025-05-25 20:43:34|02461|1057998|ILPT|203.72M|203720000|3.08|382219|-18.84|35|2025-07-29|15/06/2025||||111300000|3.079999923706|1|2025-04-29|15/03/2025|-0.33||111910000|111400000|2.6600000858307|1
2025-05-25 20:43:44|02462|13839|ATGE|4.62B|4620000000|128.5|543544|96.06|48|2025-08-07|15/06/2025||1.53||440100000|128.5|1|2025-05-08|15/03/2025|1.92|1.7|466100000|441030000|114.73999786377|1
2025-05-25 20:43:53|02463|15520|BANR|2.14B|2140000000.0000002|61.83|231790|34.88|47|2025-07-16|15/06/2025||1.27||163190000|61.830001831055|1|2025-04-16|15/03/2025|1.29|1.22|160200000|159720000|59.860000610352|1
2025-05-25 20:44:03|02464|21236|SJW|1.79B|1790000000|52.44|278923|-5.26|48|2025-07-24|15/06/2025||0.664||186820000|52.439998626709|1|2025-04-28|15/03/2025|0.5|0.31|167600000|155500000|53.770000457764|1
2025-05-25 20:44:14|02465|8046|STC|1.7B|1700000000|60.74|167054|-5.86|48|2025-07-23|15/06/2025||1.36||665050000|60.740001678467|1|2025-04-23|15/03/2025|0.25|0.35|612000000|603550000|65.779998779297|1
2025-05-25 20:44:23|02466|20515|ALEX|1.26B|1260000000|17.31|541487|4.85|44|2025-07-24|15/06/2025||0.16||51240000|17.309999465942|1|2025-04-24|15/03/2025|0.29|0.15|53740000|49860000|16.639999389648|1
2025-05-25 20:44:33|02467|15554|BGC|4.4B|4400000000|9.33|3005695|7.74|48|2025-07-30|15/06/2025||0.29||687040000|9.329999923706|1|2025-05-07|15/03/2025|0.29|0.28|664200000|631190000|9.4899997711182|1
2025-05-25 20:44:45|02468|15357|ARGO|1.06B|1060000000|29.99|341025|0|43|2025-03-25|15/12/2024||0.52|303800000|374000000|29.989999771118|1|2024-02-13|15/12/2023||0.4933||330450000|29.989999771118|1
2025-05-25 20:44:57|02469|20324|SVC|361.6M|361600000|2.17|2267877|-61.04|48|2025-08-06|15/06/2025||-0.195||501560000|2.170000076294|1|2025-05-06|15/03/2025|-0.7|-0.43|435180000|427380000|1.9299999475479|1
2025-05-25 20:45:07|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
2025-05-25 20:45:19|02471|945634|DEA|1.06B|1060000000|21.2|726724|-27.35|42|2025-08-05|15/06/2025||0.06||79590000|21.200000762939|1|2025-04-29|15/03/2025|0.07|0.06|78670000|79040000|20.909999847412|1
2025-05-25 20:45:29|02472|15985|EGBN|530.69M|530690000.00000006|17.47|381165|-6.02|48|2025-07-23|15/06/2025||0.5033||77840000|17.469999313354|1|2025-04-23|15/03/2025|0.06|0.49|73860000|77530000|20.85000038147|1
2025-05-25 20:45:38|02473|20492|GVA|3.85B|3850000000|88.04|705993|41.02|48|2025-07-24|15/06/2025||1.79||1170000000|88.040000915527|1|2025-05-01|15/03/2025|0.01|-0.52|614620000|705950000|81.290000915527|1
2025-05-25 20:45:50|02474|20496|KAR|2.37B|2370000000|22.1|888832|29.39|48|2025-08-05|15/06/2025||0.2289||453840000|22.10000038147|1|2025-05-07|15/03/2025|0.31|0.22|460000000|445700000|19.340000152588|1
2025-05-25 20:46:00|02475|995930|LAUR|3.25B|3250000000|21.84|870324|36.33|35|2025-07-31|15/06/2025||0.7221||489680000|21.840000152588|1|2025-05-01|15/03/2025|-0.13|-0.19|236200000|223700000|20.069999694824|1
2025-05-25 20:46:08|02476|20474|BCEI|2.56B|2560000000|56.1|5048261|0|35|2025-02-24|15/12/2024|1.57||1290000000||56.099998474121|1|2022-03-02|15/12/2021||2.18||539760000|56.099998474121|1
2025-05-25 20:46:19|02477|16096|FIBK|2.79B|2790000000|26.61|865307|-1.84|48|2025-07-29|15/06/2025||0.5814||254780000|26.610000610352|1|2025-04-29|15/03/2025|0.49|0.55|247000000|253500000|28.079999923706|1
2025-05-25 20:46:29|02478|15982|EFSC|1.94B|1940000000|52.58|245601|35.83|48|2025-07-28|15/06/2025||1.18||162400000|52.580001831055|1|2025-04-28|15/03/2025|1.31|1.18|168350000|155870000|51.340000152588|1
2025-05-25 20:46:38|02479|9231|MDRX|747.23M|747230000|4.4|230311|-44.3|48|2025-08-08|15/06/2025||0.12||155450000|4.4000000953674|1|2025-05-26|15/03/2025||0.11||151800000|4.4000000953674|1
2025-05-25 20:46:47|02480|15523|HOPE|1.28B|1280000000|10.02|1102853|-3.51|48|2025-07-29|15/06/2025||0.11||132870000|10.020000457764|1|2025-04-22|15/03/2025|0.17|0.13|116510000|116600000|9.5600004196167|1
2025-05-25 20:46:56|02481|16783|NYMT|579.71M|579710000|6.42|823172|8.81|41|2025-05-02|15/03/2025|0.33|0.34|78170000||6.3499999046326|1|2025-02-21|15/12/2024|-0.46|0.18|542000|26960000|6.4299998283386|1
2025-05-25 20:47:06|02482|17270|STRA|2.09B|2089999999.9999998|87.48|212021|-23.8|48|2025-07-23|15/06/2025||1.44||322840000|87.480003356934|1|2025-04-24|15/03/2025|1.3|1.14|303600000|304220000|80.150001525879|1
2025-05-25 20:47:15|02483|1166007|AMWL|115.83M|115830000|7.42|55026|-14.08|24|2025-05-01|15/03/2025|-1.19|-0.1184|66830000|73620000|7.3299999237061|1|2025-02-12|15/12/2024|-2.77|-0.1852|71010000|75670000|11.470000267029|1
2025-05-25 20:47:24|02484|16776|NWBI|1.55B|1550000000|12.17|816652|9.74|48|2025-07-28|15/06/2025||0.277||148340000|12.170000076294|1|2025-04-28|15/03/2025|0.35|0.24|156170000|142160000|11.75|1
2025-05-25 20:47:35|02485|15967|ECPG|891.24M|891240000|38.17|386639|-12.73|48|2025-07-30|15/06/2025||1.39||383420000|38.169998168945|1|2025-05-07|15/03/2025|1.93|1.45|392770000|388450000|33|1
2025-05-25 20:47:51|02486|8029|MHO|2.85B|2850000000|106.35|257863|-14.78|48|2025-07-23|15/06/2025||4.42||1130000000|106.34999847412|1|2025-04-23|15/03/2025|3.98|4.73|976090000|1100000000|109.33000183105|1
2025-05-25 20:48:00|02487|953810|GNL|1.72B|1720000000|7.73|1951256|4.04|41|2025-07-31|15/06/2025||-0.0967||151040000|7.7300000190735|1|2025-05-07|15/03/2025|-0.87|-0.085|132420000|190100000|7.4800000190735|1
2025-05-25 20:48:11|02488|6423|PTEN|2.21B|2210000000|5.72|13408982|-47.04|48|2025-07-23|15/06/2025||-0.018||1230000000|5.7199997901917|1|2025-04-23|15/03/2025|0.0047|-0.04|1280000000|1180000000|5.8800001144409|1
2025-05-25 20:48:22|02489|17316|TBBK|2.39B|2390000000|51.1|574351|55.56|48|2025-07-24|15/06/2025||1.28||148130000|51.099998474121|1|2025-04-24|15/03/2025|1.19|1.21|175380000|144550000|48.380001068115|1
2025-05-25 20:48:32|02490|15697|CFFN|727.06M|727060000|5.6|895126|8.95|48|2025-07-23|15/06/2025||0.11||49010000|5.5999999046326|1|2025-04-23|15/03/2025|0.12|0.11|48790000|47810000|5.4000000953674|1
2025-05-25 20:48:41|02491|20541|MEI|266.97M|266970000.00000003|7.48|424522|-36.34|48|2025-08-28|15/07/2025||0.0267||244700000|7.4800000190735|1|2025-06-19|15/04/2025||0.01||235040000|7.4800000190735|1
2025-05-25 20:48:51|02492|942641|PGRE|1.39B|1390000000|5.82|2470964|30.2|43|2025-07-29|15/06/2025||-0.05||168750000|5.8200001716614|1|2025-04-30|15/03/2025|-0.05|-0.05|187020000|178530000|4.3400001525879|1
2025-05-25 20:49:02|02493|20619|VRE|1.49B|1490000000|14.58|548570|-2.54|48|2025-07-23|15/06/2025||-0.0522||68500000|14.579999923706|1|2025-04-23|15/03/2025|-0.12|-0.09|67760000|63800000|16.10000038147|1
2025-05-25 20:49:12|02494|40978|BLUE|48.86M|48860000|4.99|548551|-74.18|43|2025-02-25|15/12/2024|-2.95|-0.2944|38520000|26060000|4.0500001907349|1|2024-11-14|15/09/2024|-0.31|-0.36|10600000|18050000|7.5260000228882|1
2025-05-25 20:49:21|02495|103911|VRTV|2.31B|2310000000|170|147180|0.01|38|2024-02-29|15/12/2023||5.08||1610000000|169.99000549316|1|2023-11-03|15/09/2023|4.42|5.15|1460000000|1630000000|169.44000244141|1
2025-05-25 20:49:32|02496|20404|HMN|1.75B|1750000000|42.92|278608|27.13|48|2025-07-30|15/06/2025||0.5786||307800000|42.919998168945|1|2025-05-06|15/03/2025|1.07|1.03|416400000|302650000|42.220001220703|1
2025-05-25 20:49:43|02497|17195|SMCI|23.93B|23930000000|40.09|62303091|-54.64|48|2025-08-12|15/06/2025||0.4576||5900000000|40.090000152588|1|2025-05-06|15/03/2025|0.31|0.3|4600000000|5050000000|32.169998168945|1
2025-05-25 20:49:53|02498|20899|RWT|724.16M|724160000|5.44|1065833|-13.38|48|2025-07-24|15/06/2025||0.1682||77070000|5.4400000572205|1|2025-04-30|15/03/2025|0.14|0.14|73800000|67680000|6.2199997901917|1
2025-05-25 20:50:03|02499|16057|FBNC|1.7B|1700000000|41|192650|29.13|48|2025-07-23|15/06/2025||0.862||109330000|41|1|2025-04-23|15/03/2025|0.84|0.79|105780000|105810000|38.299999237061|1
2025-05-25 20:50:14|02500|8215|BIG|668.12K|668120|0.103|1869966|-96.93|45|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
2025-05-25 20:50:24|02501|16709|NBTB|1.96B|1960000000|41.56|302823|12.32|48|2025-07-28|15/06/2025||0.8283||170940000|41.560001373291|1|2025-04-24|15/03/2025|0.8|0.74|154670000|151040000|41.869998931885|1
2025-05-25 20:50:36|02502|943129|AVNS|569.26M|569260000|12.31|526688|-38.33|43|2025-08-12|15/06/2025||0.15||165800000|12.310000419617|1|2025-05-06|15/03/2025|0.26|0.18|167500000|162000000|12.189999580383|1
2025-05-25 20:50:48|02503|1072221|RCUS|955.08M|955080000|9.02|1163353|-44.04|34|2025-07-31|15/06/2025||-1.11||32860000|9.0200004577637|1|2025-05-06|15/03/2025|-1.14|-1.02|28000000|38610000|8.9399995803833|1
2025-05-25 20:50:58|02504|32360|OPK|999.25M|999250000|1.26|5160079|-7.35|48|2025-07-31|15/06/2025||-0.0729||165740000|1.2599999904633|1|2025-04-30|15/03/2025|-0.1|-0.09|149900000|163140000|1.3999999761581|1
2025-05-25 20:51:07|02505|16632|MLAB|596.88M|596880000|109.85|44535|-1.6|44|2025-07-31|15/06/2025||1.87||61000000|109.84999847412|1|2025-06-09|15/03/2025||1.91||61530000|109.84999847412|1
2025-05-25 20:51:17|02506|21107|DLX|610.25M|610250000|13.64|383485|-39.19|48|2025-07-31|15/06/2025||0.78||535250000|13.640000343323|1|2025-04-30|15/03/2025|0.75|0.72|536500000|527180000|15.5|1
2025-05-25 20:51:28|02507|21077|LZB|1.73B|1730000000|41.98|524084|17.1|48|2025-08-26|15/07/2025||0.64||508870000|41.979999542236|1|2025-06-24|15/04/2025||0.9833||558210000|41.979999542236|1
2025-05-25 20:51:38|02508|20439|CRS|11.46B|11460000000|230.16|915871|110.02|48|2025-07-24|15/06/2025||2.03||786710000|230.16000366211|1|2025-04-24|15/03/2025|1.88|1.73|727000000|729670000|190.72999572754|1
2025-05-25 20:51:49|02509|30810|INO|72.25M|72250000|1.97|629405|-82.09|43|2025-05-13|15/03/2025|-0.51|-1.16|65340||1.9400000572205|1|2024-05-08|15/03/2024||-0.84||650000|11.14999961853|1
2025-05-25 20:51:59|02510|16925|PLUS|1.76B|1760000000|66.97|215568|-14.34|48|2025-08-06|15/06/2025||1.01||527400000|66.970001220703|1|2025-05-22|15/03/2025|1.11|1.23|498100000|523830000|65.389999389648|1
2025-05-25 20:52:08|02511|32380|ATSG|1.47B|1470000000|22.48|1239286|66.64|48|2025-07-31|15/06/2025||0.25||499400000|22.479999542236|1|2025-05-01|15/03/2025||0.22||484400000|22.479999542236|1
2025-05-25 20:52:19|02512|31069|SUPN|1.8B|1800000000|32.1|593514|16.68|48|2025-07-31|15/06/2025||0.4767||154300000|32.099998474121|1|2025-05-06|15/03/2025|-0.21|0.37|149800000|146900000|32.389999389648|1
2025-05-25 20:52:27|02513|50909|RILY|89.81M|89810000|2.95|1945164|-90.39|43|2025-07-24|15/06/2025|||||2.9449999332428|1|2025-05-26|15/03/2025|||||2.9449999332428|1
2025-05-25 20:52:36|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
2025-05-25 20:52:50|02515|16958|PRIM|3.84B|3840000000|71.08|1080389|30.02|48|2025-08-11|15/06/2025||1.08||1700000000|71.080001831055|1|2025-05-05|15/03/2025|0.98|0.6|1650000000|1490000000|66.180000305176|1
2025-05-25 20:53:02|02516|15740|CLNE|413.24M|413240000|1.87|2955804|-30.48|48|2025-08-06|15/06/2025||-0.0676||94380000|1.8700000047684|1|2025-05-08|15/03/2025|-0.6|-0.15|103800000|99130000|1.6000000238419|1
2025-05-25 20:53:13|02517|17530|WABC|1.26B|1260000000|47.97|195550|-0.54|48|2025-07-17|15/06/2025||1.08||66420000|47.970001220703|1|2025-04-17|15/03/2025|1.16|1.11|66710000|66470000|45.590000152588|1
2025-05-25 20:53:23|02518|17389|TRS|1.04B|1040000000|25.42|472725|-6.2|48|2025-07-24|15/06/2025||0.4745||248810000|25.420000076294|1|2025-04-29|15/03/2025|0.46|0.46|241670000|238690000|20.989999771118|1
2025-05-25 20:53:32|02519|16171|GEVO|257.8M|257800000|1.11|3045231|60.78|48|2025-08-07|15/06/2025||-0.063||42550000|1.1100000143051|1|2025-05-13|15/03/2025|-0.09|-0.08|29110000|31910000|1.1900000572205|1
2025-05-25 20:53:45|02520|16392|CSR|1.08B|1080000000|61.16|98642|-9.71|60|2025-08-04|15/06/2025||-0.1383||67270000|61.159999847412|1|2025-05-01|15/03/2025|-0.22|-0.2|67100000|66440000|60.360000610352|1
2025-05-25 20:53:54|02521|17407|TTMI|2.91B|2910000000|28.59|762378|52.07|48|2025-07-30|15/06/2025||0.4825||643100000|28.590000152588|1|2025-04-30|15/03/2025|0.5|0.39|648700000|621940000|20.420000076294|1
2025-05-25 20:54:03|02522|15412|ANAT|5.11B|5110000000|190.02|100863|0|34|2024-06-04|15/03/2024|||1730000000||190.02000427246|1|2022-08-08|15/06/2022|||||190.02000427246|1
2025-05-25 20:54:11|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
2025-05-25 20:54:21|02524|41226|PBF|2.36B|2360000000|20.29|3296797|-58.41|48|2025-07-24|15/06/2025||-0.7665||7070000000|20.290000915527|1|2025-05-01|15/03/2025|-3.53|-2.17|7070000000|6830000000|17.180000305176|1
2025-05-25 20:54:30|02525|8930|DDS|6.37B|6370000000|408.08|169452|-3.32|48|2025-08-07|15/07/2025||2.8||1490000000|408.07998657227|1|2025-05-15|15/04/2025|10.39|8.92|1530000000|1530000000|387|1
2025-05-25 20:54:40|02526|21175|NNI|4.16B|4160000000|114.43|62796|8.28|48|2025-08-11|15/06/2025||1.55||376400000|114.43000030518|1|2025-05-08|15/03/2025|2.39|1.87|383160000|390900000|105.48999786377|1
2025-05-25 20:54:49|02527|101871|LADR|1.32B|1320000000|10.3|669216|-6.62|45|2025-07-24|15/06/2025||0.21||61070000|10.300000190735|1|2025-04-24|15/03/2025|0.09|0.24|51200000|68980000|10.220000267029|1
2025-05-25 20:55:00|02528|41260|ESRT|2B|2000000000|7.28|1485542|-19.38|45|2025-07-23|15/06/2025||||190320000|7.2800002098083|1|2025-04-29|15/03/2025|0.05||180070000|178720000|7.2199997901917|1
2025-05-25 20:55:11|02529|20413|NWN|1.64B|1640000000|40.76|299966|12.5|48|2025-07-31|15/06/2025||-0.11||234450000|40.759998321533|1|2025-05-06|15/03/2025|2.28|2.05|494280000|483200000|43.549999237061|1
2025-05-25 20:55:20|02530|16208|GPRE|275.33M|275330000|4.21|2046054|-76.96|48|2025-07-30|15/06/2025||-0.3179||619470000|4.210000038147|1|2025-05-08|15/03/2025|-1.14|-0.58|601520000|612680000|3.7699999809265|1
2025-05-25 20:55:30|02531|32314|OII|1.91B|1910000000|18.99|1025561|-18.36|48|2025-07-23|15/06/2025||0.4104||687000000|18.989999771118|1|2025-04-23|15/03/2025|0.49|0.3|675000000|652050000|17.379999160767|1
2025-05-25 20:55:41|02532|20188|FCF|1.62B|1620000000|15.44|829678|13.53|49|2025-07-29|15/06/2025||0.3143||124710000|15.439999580383|1|2025-04-29|15/03/2025|0.32|0.32|118350000|117380000|15.310000419617|1
2025-05-25 20:55:50|02533|989521|ASIX|618.03M|618030000|23.05|209028|0.04|36|2025-08-01|15/06/2025||1.33||426300000|23.049999237061|1|2025-05-02|15/03/2025|0.93|0.87|378000000|367000000|21.299999237061|1
2025-05-25 20:56:00|02534|16791|OCFC|970.33M|970330000|16.62|300622|10.8|48|2025-07-24|15/06/2025||0.3486||101030000|16.620000839233|1|2025-04-24|15/03/2025|0.35|0.35|97910000|95680000|16.35000038147|1
2025-05-25 20:56:09|02535|16190|GLNG|3.95B|3950000000|37.73|2017929|40.36|48|2025-08-07|15/06/2025||0.3451||97660000|37.729999542236|1|2025-05-27|15/03/2025||0.2186||66340000|37.729999542236|1
2025-05-25 20:56:20|02536|15618|BUSE|1.93B|1930000000|21.61|578465|-5.67|46|2025-07-29|15/06/2025||0.6133||193640000|21.610000610352|1|2025-04-22|15/03/2025|-0.44|0.3725|140720000|140750000|19.889999389648|1
2025-05-25 20:56:30|02537|20422|SXI|1.76B|1760000000|145.86|77448|-13.8|48|2025-07-31|15/06/2025||2.18||214440000|145.86000061035|1|2025-05-01|15/03/2025|1.95|1.92|207800000|204710000|141.41999816895|1
2025-05-25 20:56:38|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|0.03|0.1|22590000|24180000|4.8800001144409|1
2025-05-25 20:56:48|02539|20446|GBX|1.39B|1390000000|44.34|508686|-13.94|48|2025-07-14|15/05/2025||1.17||885610000|44.340000152588|1|2025-04-07|15/02/2025|1.69|1.24|762100000|877080000|45.610000610352|1
2025-05-25 20:56:58|02540|15557|BHLB|1.15B|1150000000|24.83|561908|11|47|2025-07-16|15/06/2025||0.585||112710000|24.829999923706|1|2025-04-24|15/03/2025|0.6|0.53|110440000|109710000|24.299999237061|1
2025-05-25 20:57:09|02541|20628|DK|1.18B|1180000000|19.42|1787662|-29.25|48|2025-08-12|15/06/2025||-0.6938||2670000000|19.420000076294|1|2025-05-07|15/03/2025|-2.32|-1.81|2640000000|2570000000|14.029999732971|1
2025-05-25 20:57:19|02542|21241|AZZ|2.66B|2660000000|88.99|263325|5.19|48|2025-07-14|15/05/2025||1.56||433450000|88.98999786377|1|2025-04-21|15/02/2025|0.98|0.98|351900000|375630000|81|1
2025-05-25 20:57:29|02543|15746|CMCO|469.82M|469820000|16.42|558570|-63.43|48|2025-07-30|15/06/2025||0.5767||233280000|16.420000076294|1|2025-05-28|15/03/2025||0.5809||248400000|16.420000076294|1
2025-05-25 20:57:40|02544|17126|SBSI|845.69M|845690000|27.99|125871|5.27|48|2025-07-23|15/06/2025||0.7||68530000|27.989999771118|1|2025-04-29|15/03/2025|0.71|0.68|64080000|67370000|28.530000686646|1
2025-05-25 20:57:49|02545|994248|LGFb|1.89B|1890000000|7.69|1102486|-9.53|35|2025-07-31|15/06/2025||0.04||897270000|7.6900000572205|1|2025-05-22|15/03/2025|0.36|0.4137|441700000|1190000000|7.6900000572205|1
2025-05-25 20:58:05|02546|24332|TGI|1.99B|1990000000|25.68|1511696|83.69|48|2025-07-30|15/06/2025||0.125||302820000|25.680000305176|1|2025-05-26|15/03/2025||0.35||336760000|25.680000305176|1
2025-05-25 20:58:18|02547|40056|CNOB|874.16M|874160000|22.79|192616|12.71|46|2025-07-24|15/06/2025||-0.2533||73830000|22.790000915527|1|2025-04-24|15/03/2025|0.51|0.44|70210000|70980000|22.35000038147|1
2025-05-25 20:58:27|02548|15638|CALM|4.66B|4660000000|95.1|1086243|57.58|42|2025-07-22|15/05/2025||5.43||870200000|95.099998474121|1|2025-04-08|15/02/2025|10.38|10.72|1420000000|1430000000|93.449996948242|1
2025-05-25 20:58:39|02549|20869|GTY|1.58B|1580000000|28.56|390800|4.54|48|2025-07-23|15/06/2025||0.315||51120000|28.559999465942|1|2025-04-23|15/03/2025|0.25|0.3202|50600000|50460000|28.770000457764|1
2025-05-25 20:58:49|02550|16179|GIII|1.18B|1180000000|27.27|606912|-5.38|48|2025-09-04|15/07/2025||0.4664||621970000|27.270000457764|1|2025-06-05|15/04/2025||0.1079||579880000|27.270000457764|1
2025-05-25 20:59:00|02551|20334|OFG|1.87B|1870000000|41.54|398406|12.61|48|2025-07-17|15/06/2025||1.05||180320000|41.540000915527|1|2025-04-23|15/03/2025|1|0.96|178300000|174720000|36.349998474121|1
2025-05-25 20:59:11|02552|15895|DCOM|1.11B|1110000000|25.29|283222|34.74|48|2025-07-25|15/06/2025||0.6305||107080000|25.290000915527|1|2025-04-22|15/03/2025|0.57|0.6|103850000|105710000|25.120000839233|1
2025-05-25 20:59:24|02553|41267|NBHC|1.39B|1390000000|36.54|273532|-1.19|44|2025-07-29|15/06/2025||0.794||110860000|36.540000915527|1|2025-04-22|15/03/2025|0.63|0.75|102070000|107470000|35.740001678467|1
2025-05-25 20:59:38|02554|17322|TCBK|1.29B|1290000000|39.33|114217|4.3|48|2025-07-23|15/06/2025||0.8217||101920000|39.330001831055|1|2025-04-24|15/03/2025|0.8|0.78|98620000|99590000|38.880001068115|1
2025-05-25 20:59:47|02555|20830|LTC|1.62B|1620000000|35.28|352774|2.77|48|2025-07-24|15/06/2025||0.4644||36680000|35.279998779297|1|2025-05-05|15/03/2025|0.45|0.4567|31440000|37300000|35.25|1
2025-05-25 20:59:57|02556|21218|AIR|2.12B|2120000000|59.76|288817|-16.22|47|2025-07-22|15/05/2025||1||694750000|59.759998321533|1|2025-03-27|15/02/2025|0.99|0.98|678000000|698970000|69.699996948242|1
2025-05-25 21:00:16|02557|21067|GFF|3.16B|3160000000|67.2|441429|-0.41|48|2025-07-31|15/06/2025||1.5||651910000|67.199996948242|1|2025-05-08|15/03/2025|1.23|1.11|611700000|620400000|67.900001525879|1
2025-05-25 21:00:30|02558|20180|OPI|13.91M|13910000|0.196|890488|-91.21|49|2025-07-24|15/06/2025||-0.51||110440000|0.19619999825954|1|2025-04-30|15/03/2025|-0.66|-0.54|113620000|114790000|0.38389998674393|1
2025-05-25 21:00:41|02559|24393|NOG|2.65B|2650000000|26.94|1986931|-31.88|48|2025-07-30|15/06/2025||1.06||548690000|26.940000534058|1|2025-04-29|15/03/2025|1.33|1.11|602100000|559590000|24.799999237061|1
2025-05-25 21:00:53|02560|15475|ASTE|886.1M|886100000|38.75|157454|16.61|48|2025-07-30|15/06/2025||0.61||351250000|38.75|1|2025-04-29|15/03/2025|0.88|0.52|329400000|320400000|35.270000457764|1
2025-05-25 21:01:02|02561|16073|PFC|1B|1000000000|28.04|236174|38.74|46|2025-04-29|15/03/2025||0.49||64550000|28.040000915527|1|2025-02-28|15/12/2024|0.57|0.51|97690000|64600000|28.069999694824|1
2025-05-25 21:01:16|02562|17481|VECO|1.15B|1150000000|19.2|769757|-53.77|48|2025-08-11|15/06/2025||0.2422||153870000|19.200000762939|1|2025-05-07|15/03/2025|0.37|0.3918|167290000|174340000|19.190000534058|1
2025-05-25 21:01:24|02563|39252|BKD|1.5B|1500000000|6.41|3223234|-5.04|48|2025-08-11|15/06/2025||-0.1333||816570000|6.4099998474121|1|2025-05-06|15/03/2025|-0.28|-0.13|813860000|814730000|6.6300001144409|1
2025-05-25 21:01:34|02564|24396|TMP|874.58M|874580000|60.59|51821|29.8|45|2025-07-18|15/06/2025||1.33||79720000|60.590000152588|1|2025-04-25|15/03/2025|1.37|1.3|81690000|79040000|59.650001525879|1
2025-05-25 21:01:48|02565|942638|ENVA|2.3B|2300000000|90.69|266618|51.4|43|2025-07-24|15/06/2025||3.01||757510000|90.690002441406|1|2025-04-29|15/03/2025|2.98|2.76|746000000|734150000|99.269996643066|1
2025-05-25 21:01:57|02566|20893|PRA|1.19B|1190000000|23.15|993870|57.81|48|2025-08-06|15/06/2025||0.2196||226970000|23.14999961853|1|2025-05-06|15/03/2025|0.13|0.19|272080000|228660000|22.979999542236|1
2025-05-25 21:02:11|02567|15705|CHCO|1.71B|1710000000|118.16|71752|15.28|48|2025-07-29|15/06/2025||1.97||75950000|118.16000366211|1|2025-04-23|15/03/2025|2.06|1.86|74550000|73280000|115.20999908447|1
2025-05-25 21:02:24|02568|15404|AMSF|883.18M|883180000|46.39|100914|9.63|48|2025-07-24|15/06/2025||0.5579||79870000|46.389999389648|1|2025-04-29|15/03/2025|0.6|0.61|83780000|84490000|49.020000457764|1
2025-05-25 21:02:34|02569|15519|BANF|4.08B|4080000000|122.86|105639|41.79|48|2025-07-17|15/06/2025||1.6||163620000|122.86000061035|1|2025-04-17|15/03/2025|1.67|1.58|164840000|161710000|107.51000213623|1
2025-05-25 21:02:44|02570|20172|AGM|1.94B|1940000000|182.14|42401|3.63|44|2025-08-11|15/06/2025||4.31||76120000|182.13999938965|1|2025-05-09|15/03/2025|4.19|4.14|94320000|94020000|177.2799987793|1
2025-05-25 21:02:54|02571|15409|AMWD|841.72M|841720000|56.74|164460|-36.28|48|2025-09-02|15/07/2025||1.69||434830000|56.740001678467|1|2025-05-29|15/04/2025||1.45||427390000|56.740001678467|1
2025-05-25 21:03:02|02572|17107|SAFT|1.22B|1220000000|81.62|62516|6.46|42|2025-07-30|15/06/2025|||||81.620002746582|1|2025-05-07|15/03/2025|1.28||301430000||77.48999786377|1
2025-05-25 21:03:11|02573|20359|FDP|1.65B|1650000000|34.43|437645|48.02|48|2025-07-30|15/06/2025||0.96||1160000000|34.430000305176|1|2025-04-30|15/03/2025|0.63|0.68|1100000000|1110000000|34.770000457764|1
2025-05-25 21:03:24|02574|15604|BRKL|922.23M|922230000|10.35|549092|18.69|48|2025-07-23|15/06/2025||0.2525||95740000|10.35000038147|1|2025-04-23|15/03/2025|0.21|0.23|91490000|92710000|10.069999694824|1
2025-05-25 21:03:32|02575|24344|UVV|1.47B|1470000000|59.31|188831|28.93|48|2025-08-06|15/06/2025|||||59.310001373291|1|2025-05-29|15/03/2025|||||59.310001373291|1
2025-05-25 21:03:45|02576|994247|CNDT|349.55M|349550000|2.16|1237629|-37.39|36|2025-07-30|15/06/2025||-0.12||782330000|2.1600000858307|1|2025-05-07|15/03/2025|-0.13|-0.13|751000000|784000000|2.0499999523163|1
2025-05-25 21:03:53|02577|963703|GCP|2.37B|2370000000|32.01|650759|0|28|2023-03-01|15/12/2022||0.16||270500000|32.009998321533|1|2022-11-10|15/09/2022||0.18||277300000|32.009998321533|1
2025-05-25 21:04:03|02578|17257|STBA|1.4B|1400000000|36.49|173074|10.98|48|2025-07-17|15/06/2025||0.798||99250000|36.490001678467|1|2025-04-24|15/03/2025|0.87|0.75|93750000|96400000|36.189998626709|1
2025-05-25 21:04:14|02579|15961|EBSB|1.22B|1220000000|24.15|1382810|0|35|2022-07-26|15/06/2022||0.35||52400000|24.14999961853|1|2022-04-26|15/03/2022||0.36||51220000|24.14999961853|1
2025-05-25 21:04:24|02580|20633|AROC|4.38B|4380000000|24.78|1489433|25.21|48|2025-08-05|15/06/2025||0.3788||364080000|24.780000686646|1|2025-05-05|15/03/2025|0.42|0.39|347200000|342590000|24.559999465942|1
2025-05-25 21:04:34|02581|13066|TUPBQ|139.59K|139590|0.003|29652|-99.84|49|2025-08-06|15/06/2025|||||0.00300000002608|1|2025-05-26|15/03/2025|||||0.00300000002608|1
2025-05-25 21:04:49|02582|20722|SAH|2.28B|2280000000|67.14|250393|18.62|48|2025-07-24|15/06/2025||1.57||3660000000|67.139999389648|1|2025-04-24|15/03/2025|1.36|1.42|3700000000|3470000000|59.029998779297|1
2025-05-25 21:04:59|02583|20161|MATV|303.21M|303210000|5.55|1115177|-70.35|48|2025-08-06|15/06/2025||0.33||486800000|5.5500001907349|1|2025-05-07|15/03/2025|-0.14|0.12|484800000|487800000|5.1100001335144|1
2025-05-25 21:05:13|02584|20195|RPT|121.28M|121280000|2.67|221094|-19.82|47|2025-07-31|15/06/2025||0.0433||5800000|2.670000076294|1|2025-04-28|15/03/2025|0.02|0.01|249000|4840000|2.8399999141693|1
2025-05-25 21:05:24|02585|942496|FFWM|425.94M|425940000|5.17|790205|-12.67|40|2025-07-29|15/06/2025||0.015||64350000|5.1700000762939|1|2025-04-30|15/03/2025|0.09|0.015|71300000|63850000|4.9699997901917|1
2025-05-25 21:05:35|02586|16567|MATW|646.53M|646530000|20.85|253275|-26.61|48|2025-07-31|15/06/2025||0.425||429600000|20.85000038147|1|2025-04-30|15/03/2025|0.34|0.52|427600000|458500000|21.479999542236|1
2025-05-25 21:05:43|02587|15784|COWN|1.06B|1060000000|38.99|601333|0|39|2023-04-27|15/03/2023||0.8933||339070000|38.990001678467|1|2023-02-28|15/12/2022|0.34|0.5|331520000|337680000|38.990001678467|1
2025-05-25 21:05:54|02588|15433|APOG|834.02M|834020000|38.66|219243|-42.32|47|2025-06-26|15/05/2025||0.49||331120000|38.659999847412|1|2025-04-24|15/02/2025|0.89|0.92|345690000|336110000|45.919998168945|1
2025-05-25 21:06:04|02589|21043|SCS|1.16B|1160000000|10.09|750302|-23.44|47|2025-06-18|15/05/2025||0.1475||767130000|10.090000152588|1|2025-03-26|15/02/2025|0.26|0.21|788000000|781630000|10.579999923706|1
2025-05-25 21:06:14|02590|15420|ANGO|383.74M|383740000|9.45|496619|53.16|48|2025-07-09|15/05/2025||-0.1187||74270000|9.4499998092651|1|2025-04-02|15/02/2025|0.03|-0.11|72000000|70570000|9.6599998474121|1
2025-05-25 21:06:30|02591|13089|SSP|188.58M|188580000|2.15|1388907|-12.42|48|2025-08-01|15/06/2025||-0.232||542990000|2.1500000953674|1|2025-05-08|15/03/2025|-0.22|-0.37|524390000|519880000|2.3900001049042|1
2025-05-25 21:06:39|02592|21022|FRO|4.08B|4080000000|18.34|3059265|-35.76|44|2025-08-29|15/06/2025||0.5612||341780000|18.340000152588|1|2025-05-23|15/03/2025|0.15|0.2533|427870000|266300000|17.180000305176|1
2025-05-25 21:06:49|02593|20364|INN|507.5M|507500000|4.15|1117355|-31.06|48|2025-08-05|15/06/2025||0.05||197000000|4.1500000953674|1|2025-04-30|15/03/2025|-0.04|-0.02|184480000|185370000|4.0599999427795|1
2025-05-25 21:07:03|02594|960623|KURA|488.28M|488280000|5.64|1309414|-73.36|38|2025-07-31|15/06/2025||-0.1525||66610000|5.6399998664856|1|2025-05-01|15/03/2025|-0.66|-0.62|14110000|13370000|6.5599999427795|1
2025-05-25 21:07:15|02595|39253|CXW|2.42B|2420000000|22.11|1138931|42.28|48|2025-08-06|15/06/2025||0.202||499020000|22.110000610352|1|2025-05-07|15/03/2025|0.23|0.12|488600000|477890000|23.059999465942|1
2025-05-25 21:07:21|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
2025-05-25 21:07:34|02597|20575|EIG|1.17B|1170000000|48.7|174893|17.86|48|2025-07-24|15/06/2025||1||219980000|48.700000762939|1|2025-05-01|15/03/2025|0.87|0.74|202600000|219760000|48.590000152588|1
2025-05-25 21:07:43|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
2025-05-25 21:07:52|02599|15518|BANC|2.17B|2170000000|13.76|2801840|0.29|48|2025-07-29|15/06/2025||0.274||279130000|13.760000228882|1|2025-04-23|15/03/2025|0.26|0.23|266010000|272500000|13.359999656677|1
2025-05-25 21:08:04|02600|16151|GABC|1.42B|1420000000|37.9|125190|15.69|48|2025-08-04|15/06/2025||0.7267||88790000|37.900001525879|1|2025-04-28|15/03/2025|0.3|0.43|81410000|79720000|36.520000457764|1
2025-05-25 21:08:14|02601|20382|SMP|633.27M|633270000|28.81|214051|-5.07|48|2025-07-30|15/06/2025||1.16||452060000|28.809999465942|1|2025-04-30|15/03/2025|0.81|0.48|4110000000|366230000|24.360000610352|1
2025-05-25 21:08:23|02602|16667|MRTN|1.06B|1060000000|12.99|519408|-26.4|48|2025-07-17|15/06/2025||0.0845||236360000|12.989999771118|1|2025-04-16|15/03/2025|0.05|0.065|223150000|233000000|13.279999732971|1
2025-05-25 21:08:35|02603|16442|KAMN|1.30B|1300000000|46|289565|0.02|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
2025-05-25 21:08:43|02604|16233|HA|936.18M|936180000|18|2893872|30.43|46|2025-02-04|15/12/2024|-1.3|-1.95|731910000|741000000|18|1|2024-10-22|15/09/2024||-1.6||750100000|18|1
2025-05-25 21:08:56|02605|16004|ENDPQ|1.63B|1630000000|0.0006|146588|0|45|2025-03-13|15/12/2024|-4.59||467500000||0.0006000000285|1|2024-08-06|15/06/2024|||||0.0006000000285|1
2025-05-25 21:09:06|02606|16353|IMKTA|1.14B|1140000000|59.91|129363|-17.71|47|2025-08-07|15/06/2025|||||59.909999847412|1|2025-05-12|15/03/2025|0.8||1330000000||61.490001678467|1
2025-05-25 21:09:16|02607|21094|TBI|155.47M|155470000|5.74|345418|-46.7|48|2025-07-28|15/06/2025||-0.0975||400520000|5.7399997711182|1|2025-05-05|15/03/2025|-0.4|-0.35|370000000|369260000|4.4400000572205|1
2025-05-25 21:09:25|02608|985716|GMRE|428.56M|428560000|6.2|584921|-30.34|36|2025-07-30|15/06/2025||0.016||35580000|6.1999998092651|1|2025-05-07|15/03/2025|0.03|0.01|34620000|35340000|7.7199997901917|1
2025-05-25 21:09:35|02609|16188|GLDD|742.44M|742440000|10.93|526188|18.8|48|2025-08-05|15/06/2025||0.1075||178080000|10.930000305176|1|2025-05-06|15/03/2025|0.49|0.2525|242870000|198500000|9.539999961853|1
2025-05-25 21:09:44|02610|17531|WASH|535.33M|535330000.00000006|27.75|176795|5.79|47|2025-07-28|15/06/2025||0.6733||54650000|27.75|1|2025-04-21|15/03/2025|0.61|0.64|59070000|50200000|27.209999084473|1
2025-05-25 21:09:55|02611|16488|LBAI|875.03M|875030000|13.43|345634|0|43|2024-07-25|15/06/2024||0.24||69760000|13.430000305176|1|2024-04-26|15/03/2024|0.3|0.29|128860000|69580000|12.579999923706|1
2025-05-25 21:10:05|02612|1010610|BTU|1.69B|1690000000|13.91|5456252|-40.88|35|2025-07-31|15/06/2025||-0.0224||944270000|13.909999847412|1|2025-05-06|15/03/2025|0.27|0.2|927000000|969200000|13.529999732971|1
2025-05-25 21:10:31|02613|17129|SCHL|456.34M|456340000|17.1|402962|-53.81|47|2025-07-17|15/05/2025||1.93||521520000|17.10000038147|1|2025-03-20|15/02/2025|-0.13|-0.78|335400000|347050000|19.14999961853|1
2025-05-25 21:10:40|02614|15580|BMTC|895.74M|895740000|45.01|924797|0|34|2022-07-21|15/06/2022||0.74||58000000|45.009998321533|1|2022-04-25|15/03/2022||0.71||57000000|45.009998321533|1
2025-05-25 21:10:48|02615|1164645|NTST|1.29B|1290000000|15.65|969376|-9.22|24|2025-07-24|15/06/2025||0.0611||43850000|15.64999961853|1|2025-04-28|15/03/2025|0.02|0.06|45910000|42350000|15.619999885559|1
2025-05-25 21:10:57|02616|40973|ARCT|330.87M|330870000|12.2|426613|-59.88|45|2025-08-11|15/06/2025||3.21||191770000|12.199999809265|1|2025-05-12|15/03/2025|-0.52|3.59|29380000|205210000|10.979999542236|1
2025-05-25 21:11:06|02617|1055312|CEIX|3.69B|3690000000|72.84|1073758|-24.91|34|2025-08-12|15/06/2025||1.62||983050000|72.839996337891|1|2025-05-06|15/03/2025|-1.38|1.26|1020000000|908500000|72.839996337891|1
2025-05-25 21:11:15|02618|17498|VNDA|255.19M|255190000|4.33|634582|-17.21|48|2025-07-24|15/06/2025||-0.2933||55100000|4.3299999237061|1|2025-05-07|15/03/2025|-0.5|-0.02|50040000|61020000|4.3699998855591|1
2025-05-25 21:11:31|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|0.07|0.25|176420000|176960000|23.860000610352|1
2025-05-25 21:11:41|02620|20994|GEO|3.72B|3720000000|26.83|3141081|92.74|48|2025-08-06|15/06/2025||0.2349||621550000|26.829999923706|1|2025-05-07|15/03/2025|0.14|0.19|604600000|611810000|30.370000839233|1
2025-05-25 21:11:51|02621|20921|DHT|1.88B|1880000000|11.69|1777006|-4.26|48|2025-08-12|15/06/2025||0.2738||95400000|11.689999580383|1|2025-05-06|15/03/2025|0.27|0.2|79300000|84830000|11.239999771118|1
2025-05-25 21:12:00|02622|17116|SATS|5.68B|5680000000|19.76|2830756|6.87|48|2025-07-30|15/06/2025||-0.9389||3820000000|19.760000228882|1|2025-05-09|15/03/2025|-0.71|-0.66|3870000000|3880000000|23.85000038147|1
2025-05-25 21:12:10|02623|24340|WMK|1.98B|1980000000|73.59|145142|12.06|44|2025-02-26|15/12/2024|1.29||1250000000||74.360000610352|1|2024-11-05|15/09/2024|||||64.669998168945|1
2025-05-25 21:12:19|02624|39250|IVR|484.68M|484680000|7.35|2052516|-19.67|48|2025-07-31|15/06/2025||0.5807||32720000|7.3499999046326|1|2025-05-07|15/03/2025|0.64|0.5813|18820000|34020000|7.1799998283386|1
2025-05-25 21:12:27|02625|1129434|PSN|7.07B|7070000000|66.17|1471798|-16.5|28|2025-07-30|15/06/2025||0.796||1710000000|66.169998168945|1|2025-04-30|15/03/2025|0.78|0.74|1550000000|1620000000|68.660003662109|1
2025-05-25 21:12:36|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
2025-05-25 21:12:46|02627|20570|CRK|6.96B|6960000000|23.76|2261673|119.8|48|2025-08-05|15/06/2025||0.1435||439900000|23.760000228882|1|2025-04-30|15/03/2025|0.18|0.14|512800000|417960000|18.909999847412|1
2025-05-25 21:13:01|02628|17141|SCSC|887.33M|887330000|39.27|280734|-20.87|48|2025-08-26|15/06/2025||0.9025||823200000|39.270000457764|1|2025-05-08|15/03/2025|0.86|0.81|704850000|800400000|36.119998931885|1
2025-05-25 21:13:10|02629|992963|RC|718.14M|718140000|4.19|3138794|-49.82|36|2025-08-06|15/06/2025||0.0286||96600000|4.1900000572205|1|2025-05-08|15/03/2025|-0.09|0.14|40240000|92170000|4.4099998474121|1
2025-05-25 21:13:20|02630|17625|ZUMZ|233.05M|233050000|11.91|324450|-35.27|44|2025-09-04|15/07/2025||0.0533||210320000|11.909999847412|1|2025-06-05|15/04/2025||-0.7767||182230000|11.909999847412|1
2025-05-25 21:13:31|02631|21115|GCO|224.97M|224970000|20.87|348124|-21.33|48|2025-09-05|15/07/2025||-0.775||533320000|20.870000839233|1|2025-06-04|15/04/2025||-2.06||463910000|20.870000839233|1
2025-05-25 21:13:40|02632|17473|UVSP|848.5M|848500000|29.38|125659|31.1|48|2025-07-23|15/06/2025||0.6367||78100000|29.379999160767|1|2025-04-23|15/03/2025|0.77|0.64|79200000|77650000|28.110000610352|1
2025-05-25 21:13:49|02633|24392|NHC|1.58B|1580000000|102.33|56354|0|43|2025-05-08|15/03/2025|2.07||373700000||95.669998168945|1|2025-02-14|15/12/2024|0.39||369350000||103.55000305176|1
2025-05-25 21:14:03|02634|41019|TSC|1.03B|1030000000|30.58|298555|0|34|2022-07-20|15/06/2022||0.48||72320000|30.579999923706|1|2022-05-09|15/03/2022|0.48|0.4533|67690000|68550000|30.14999961853|1
2025-05-25 21:14:14|02635|16760|NTGR|828.82M|828820000|28.8|428689|115.25|48|2025-07-23|15/06/2025||-0.29||149000000|28.795000076294|1|2025-04-30|15/03/2025|0.02|-0.37|162100000|152240000|24|1
2025-05-25 21:14:25|02636|17244|SRCE|1.48B|1480000000|60.13|105147|18.95|47|2025-07-17|15/06/2025||1.43||102570000|60.130001068115|1|2025-04-24|15/03/2025|1.52|1.26|104000000|96040000|56.950000762939|1
2025-05-25 21:14:35|02637|39243|DHC|757.53M|757530000|3.14|872683|36.82|48|2025-07-30|15/06/2025||-0.235||384030000|3.1400001049042|1|2025-05-05|15/03/2025|-0.04|-0.25|386860000|385600000|2.2699999809265|1
2025-05-25 21:14:46|02638|17626|PEBO|1.02B|1020000000|29.26|149997|0.03|47|2025-07-29|15/06/2025||0.7929||113020000|29.260000228882|1|2025-04-22|15/03/2025|0.68|0.73|112350000|112770000|27.549999237061|1
2025-05-25 21:14:56|02639|17008|QCRH|1.15B|1150000000|67.67|91607|16.63|44|2025-07-23|15/06/2025||1.62||97190000|67.669998168945|1|2025-04-22|15/03/2025|1.53|1.51|76880000|94010000|65.830001831055|1
2025-05-25 21:15:07|02640|15959|EBIXQ|309.01K|309010|0.01|684414|-97.62|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
2025-05-25 21:15:16|02641|17610|ZGNX|1.50B|1500000000|26.68|2913513|0|36|2022-08-09|15/06/2022||-0.7833||37840000|26.680000305176|1|2022-05-11|15/03/2022||-0.8967||29360000|26.680000305176|1
2025-05-25 21:15:27|02642|20671|ARR|1.31B|1310000000|15.98|3031561|-15.81|48|2025-07-23|15/06/2025||0.9121||79330000|15.979999542236|1|2025-04-23|15/03/2025|0.86|0.89|67600000|71370000|14.699999809265|1
2025-05-25 21:15:35|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
2025-05-25 21:15:45|02644|16244|HBNC|648.23M|648230000|14.7|169604|20.1|47|2025-07-23|15/06/2025||0.44||66790000|14.699999809265|1|2025-04-23|15/03/2025|0.54|0.41|69170000|64520000|13.939999580383|1
2025-05-25 21:15:55|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
2025-05-25 21:16:10|02646|16262|HFWA|787.84M|787840000|23.1|285292|26.3|48|2025-07-17|15/06/2025||0.4933||63320000|23.10000038147|1|2025-04-24|15/03/2025|0.4|0.45|57590000|61740000|22.979999542236|1
2025-05-25 21:16:21|02647|945638|EFC|1.21B|1210000000|12.6|1190028|4.91|42|2025-08-06|15/06/2025||0.3997||91280000|12.60000038147|1|2025-05-07|15/03/2025|0.55|0.38|82910000|88810000|12.75|1
2025-05-25 21:16:30|02648|17240|SPTN|636.8M|636800000|18.81|276493|-7.93|47|2025-08-14|15/06/2025||0.5183||2280000000|18.809999465942|1|2025-05-29|15/03/2025||0.445||2870000000|18.809999465942|1
2025-05-25 21:16:42|02649|20430|BHE|1.29B|1290000000|35.83|426443|-17.61|48|2025-07-30|15/06/2025||0.5525||666580000|35.830001831055|1|2025-04-29|15/03/2025|0.52|0.5|676000000|639430000|38.110000610352|1
2025-05-25 21:16:52|02650|41187|SPNT|2.24B|2240000000|19.18|837468|47.88|48|2025-07-31|15/06/2025||0.5959||881000000|19.180000305176|1|2025-05-05|15/03/2025|0.49||727300000||17.950000762939|1
2025-05-25 21:17:01|02651|31040|HMST|230.08M|230080000|12.16|163158|30.05|48|2025-07-28|15/06/2025||0.05||48770000|12.159999847412|1|2025-04-28|15/03/2025|-0.15|-0.05|45360000|46410000|11.170000076294|1
2025-05-25 21:17:12|02652|16056|FBMS|1.06B|1060000000|33.81|189668|35.13|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
2025-05-25 21:17:20|02653|1062592|BRSP|656.22M|656220000|5.03|738302|-17.54|34|2025-07-30|15/06/2025||0.1733||60330000|5.0300002098083|1|2025-04-29|15/03/2025|0.16|0.18|63660000|63660000|4.960000038147|1
2025-05-25 21:17:30|02654|20273|SFL|1.13B|1130000000|8.48|1354115|-40.07|48|2025-08-13|15/06/2025||-0.0165||185990000|8.4799995422363|1|2025-05-14|15/03/2025|0.0325|-0.0335|186740000|183750000|8.7200002670288|1
2025-05-25 21:17:41|02655|41192|AHH|710.59M|710590000|6.96|1133956|-38.57|45|2025-07-31|15/06/2025||0.03||63400000|6.960000038147|1|2025-05-07|15/03/2025|-0.07|0.01|63800000|66030000|6.9299998283386|1
2025-05-25 21:17:51|02656|21017|INVX|971.91M|971910000|14.09|405217|-22.28|48|2025-07-24|15/06/2025||0.3417||247790000|14.090000152588|1|2025-05-06|15/03/2025|0.2375|0.3091|240420000|255330000|15.289999961853|1
2025-05-25 21:18:00|02657|31077|IDEXQ|602.05K|602050|0.03|5814|-96.84|30|2024-06-18|15/12/2023|-3.03|-10|3820000|125000000|1.0499999523163|1|2023-11-21|15/09/2023|-5.19|-8.75|670000|104200000|2.210000038147|1
2025-05-25 21:18:10|02658|41207|VTOL|833.62M|833620000|28.97|166192|-19.95|46|2025-07-30|15/06/2025||0.7233||375330000|28.969999313354|1|2025-05-06|15/03/2025|0.92|0.62|350500000|349500000|29.559999465942|1
2025-05-25 21:18:19|02659|997801|PUMP|579.82M|579820000|5.58|1887365|-42.06|35|2025-08-05|15/06/2025||0.0358||335650000|5.5799999237061|1|2025-04-29|15/03/2025|0.09|0.06|359000000|344720000|5.2699999809265|1
2025-05-25 21:18:28|02660|22586|GCI|486.58M|486580000|3.42|1788072|-7.82|41|2025-07-31|15/06/2025||-0.0408||598320000|3.420000076294|1|2025-05-01|15/03/2025|-0.05|-0.12|571600000|602360000|3.2000000476837|1
2025-05-25 21:18:35|02661|993271|INSW|1.84B|1840000000|37.35|824790|-39.33|12|2025-08-06|15/06/2025||1.16||200180000|37.349998474121|1|2025-05-08|15/03/2025|0.8|0.81|183390000|183280000|36.340000152588|1
2025-05-25 21:18:45|02662|101853|CIO|191.3M|191300000|4.74|187874|-0.63|44|2025-07-31|15/06/2025||-0.0967||42420000|4.7399997711182|1|2025-05-02|15/03/2025|-0.09|-0.1|42300000|42210000|5.25|1
2025-05-25 21:18:50|02663|17569|WRLD|738.43M|738430000|143.45|28461|14.17|0||
2025-05-25 21:19:00|02664|103922|DNOW|1.54B|1540000000|14.56|1112352|2.68|45|2025-07-30|15/06/2025||0.2167||609600000|14.560000419617|1|2025-05-07|15/03/2025|0.22|0.18|599000000|587750000|16.030000686646|1
2025-05-25 21:19:09|02665|16728|NFBK|486.79M|486790000|11.42|176047|26.89|30|2025-07-23|15/06/2025||0.2||35680000|11.420000076294|1|2025-04-24|15/03/2025|0.19|0.18|34810000|33210000|9.9399995803833|1
2025-05-25 21:19:15|02666|20491|GTS|846.84M|846840000|35.99|631745|0|0||
2025-05-25 21:19:22|02667|961054|NCBS|1.04B|1040000000|78.01|48756|0|6|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
2025-05-25 21:19:32|02668|1024877|TRTX|606.12M|606120000|7.59|795105|-9.43|24|2025-08-05|15/06/2025||0.2375||36760000|7.5900001525879|1|2025-04-30|15/03/2025|0.24|0.25|37030000|37000000|7.5300002098083|1
2025-05-25 21:19:35|02669|20296|LGFa|1.89B|1890000000|8.59|755766|-6.53|0||
2025-05-25 21:19:41|02670|20788|STNG|1.89B|1890000000|40.05|981432|-50.79|6|2025-07-30|15/06/2025||1.19||221520000|40.049999237061|1|2025-05-01|15/03/2025|1.03|0.94|204200000|204670000|37.689998626709|1
2025-05-25 21:19:50|02671|16915|PLAB|1.24B|1240000000|19.47|677443|-26.19|47|2025-08-28|15/07/2025||0.5||219760000|19.469999313354|1|2025-05-28|15/04/2025||0.48||212000000|19.469999313354|1
2025-05-25 21:19:59|02672|1116151|GOSS|272.76M|272760000|1.2|1637364|93.58|32|2025-08-12|15/06/2025||-0.1827||3620000|1.2000000476837|1|2025-05-15|15/03/2025|-0.16|-0.19|9890000|4250000|1.0099999904633|1
2025-05-25 21:20:05|02673|960553|ABTX|1.38B|1380000000|41.63|105226|0|12|2025-03-03|15/12/2024|0.47||107050000||41.630001068115|1|2023-01-26|15/12/2022||0.8267||86100000|41.630001068115|1
2025-05-25 21:20:14|02674|20908|ACCO|311.74M|311740000|3.46|905241|-31.35|18|2025-07-30|15/06/2025||0.3||399740000|3.460000038147|1|2025-05-01|15/03/2025|-0.02|-0.05|317000000|318050000|3.8599998950958|1
2025-05-25 21:20:21|02675|16843|OSUR|188.5M|188500000|2.52|760858|-48.04|6|2025-08-12|15/06/2025||-0.17||32140000|2.5199999809265|1|2025-05-07|15/03/2025|-0.18|-0.205|29930000|29650000|2.7999999523163|1
2025-05-25 21:20:30|02676|16305|HTLD|687.34M|687340000|8.75|610840|-24.05|6|2025-07-16|15/06/2025||-0.0434||237250000|8.75|1|2025-04-30|15/03/2025|-0.18|-0.0511|219420000|241370000|7.8400001525879|1
2025-05-25 21:20:39|02677|40974|AMBC|359.35M|359350000|7.74|1343555|-55.23|42|2025-08-11|15/06/2025||-0.27||35000000|7.7399997711182|1|2025-05-12|15/03/2025|-0.13|-0.07|41000000|36000000|8.210000038147|1
2025-05-25 21:20:50|02678|15840|CTBI|920.4M|920400000|50.82|56353|19.35|45|2025-07-16|15/06/2025||1.27||66940000|50.819999694824|1|2025-04-16|15/03/2025|1.22|1.19|66160000|64920000|47.020000457764|1
2025-05-25 21:20:55|02679|16248|HCI|1.91B|1910000000|165.24|141859|70.67|0||
2025-05-25 21:21:02|02680|39136|||||||24|2025-02-19|15/12/2024|-0.39|0.1|503130000|546330000|10.090000152588|1|2024-10-21|15/09/2024||0.11||524690000|10.090000152588|1
2025-05-25 21:21:12|02681|8162|MBI|219.11M|219110000|4.35|358442|-22.18|30|2025-07-30|15/06/2025||-0.135||6100000|4.3499999046326|1|2025-05-08|15/03/2025|-0.16|-0.13|6000000|6000000|4.6399998664856|1
2025-05-25 21:21:17|02682|1013389|GPMT|115.21M|115210000|2.38|409489|-22.48|0||
2025-05-25 21:21:26|02683|1011048|PLYM|733.39M|733390000|15.93|394274|-21.8|30|2025-07-30|15/06/2025||-0.1142||48510000|15.930000305176|1|2025-05-01|15/03/2025|0.13|-0.22|45570000|48580000|14.869999885559|1
2025-05-25 21:21:36|02684|100226|TVRD|272.31M|272310000|29.09|21994|20.39|0||
2025-05-25 21:21:43|02685|16088|FFIC|402.62M|402620000|11.92|290608|-9.42|12|2025-07-29|15/06/2025||0.3225||60460000|11.920000076294|1|2025-04-29|15/03/2025|0.23|0.21|58060000|55380000|12.35000038147|1
2025-05-25 21:21:51|02686|21041|US90274J5618=UBSS|546.85K|546850|0.65|7832855|0.26|12|2024-07-25|15/09/2023|-18.44||5650000000||0.6482999920845|1|2023-12-20|15/11/2023||-1.36||5590000000|0.6482999920845|1
2025-05-25 21:22:00|02687|7996|MTW|366.13M|366130000|10.33|279722|-15.4|6|2025-08-06|15/06/2025||0.2101||573160000|10.329999923706|1|2025-05-06|15/03/2025|-0.16|-0.07|470900000|481390000|8.4499998092651|1
2025-05-25 21:22:06|02688|985778|HONE|454.63M|454630000|11.25|302256|7.24|6|2025-07-29|15/06/2025||0.185||45340000|11.25|1|2025-04-24|15/03/2025|0.14|0.18|41360000|44220000|9.9499998092651|1
2025-05-25 21:22:17|02689|102896|FMBH|838.9M|838900000|34.97|64162|9.66|30|2025-07-24|15/06/2025||0.8857||84400000|34.970001220703|1|2025-04-30|15/03/2025|0.96|0.94|84270000|85730000|34.020000457764|1
2025-05-25 21:22:26|02690|15684|PRDO|2.03B|2029999999.9999998|31.03|622411|32.95|48|2025-07-31|15/06/2025||0.57||206920000|31.030000686646|1|2025-05-01|15/03/2025|0.7|0.62|213000000|175000000|25.120000839233|1
2025-05-25 21:22:35|02691|16900|PFBC|1.09B|1090000000|83.08|115280|8.39|12|2025-07-16|15/06/2025||2.44||72190000|83.080001831055|1|2025-04-25|15/03/2025|2.23|2.33|66650000|70460000|85.980003356934|1
2025-05-25 21:22:41|02692|15627|CAC|664.59M|664590000|39.32|88027|21.66|6|2025-07-29|15/06/2025||1.06||58760000|39.319999694824|1|2025-05-06|15/03/2025|0.95|0.98|60050000|57630000|39.610000610352|1
2025-05-25 21:22:46|02693|20695|KOP|605.5M|605500000|30.26|193516|-29.41|0||
2025-05-25 21:22:51|02694|8284|NBR|380.76M|380760000|26.19|484612|-64.11|0||
2025-05-25 21:22:58|02695|15907|DGII|1.19B|1190000000|32.16|207108|29.31|30|2025-08-07|15/06/2025||0.4733||106170000|32.159999847412|1|2025-05-07|15/03/2025|0.51|0.48|105000000|104110000|27.989999771118|1
2025-05-25 21:23:05|02696|16301|HTBK|556.82M|556820000|9.04|320384|10.92|18|2025-07-24|15/06/2025||0.1967||47080000|9.039999961853|1|2025-04-24|15/03/2025|0.19|0.18|46060000|45990000|9.0699996948242|1
2025-05-25 21:23:10|02697|21162|MAGN|425.06M|425060000|11.94|566068|-49.26|0||
2025-05-25 21:23:15|02698|29673|SLCA|1.21B|1210000000|15.49|1925666|-0.13|0||
2025-05-25 21:23:23|02699|21015|CMRE|996.92M|996920000|8.3|552727|-44.92|30|2025-07-24|15/06/2025||0.434||341480000|8.3000001907349|1|2025-05-08|15/03/2025|0.63|0.6|470170000|336020000|7.0500001907349|1
2025-05-25 21:23:32|02700|20620|CLW|470.28M|470280000|28.93|268731|-44.71|18|2025-08-05|15/06/2025||0.35||380000000|28.930000305176|1|2025-04-29|15/03/2025|-0.38||378000000||24.459999084473|1
2025-05-25 21:23:39|02701|1009131|KREF|608.22M|608220000|8.97|566726|-6.07|12|2025-07-28|15/06/2025||-0.1257||35100000|8.9700002670288|1|2025-04-23|15/03/2025|0.25|0.29|31300000|38570000|9.2799997329712|1
2025-05-25 21:23:50|02702|16884|PDFS|718.21M|718210000|18.35|243990|-48.21|48|2025-08-07|15/06/2025||0.1925||49850000|18.35000038147|1|2025-05-08|15/03/2025|0.21|0.18|47800000|47760000|19.10000038147|1
2025-05-25 21:24:00|02703|20304|NX|816.44M|816440000|17.38|470384|-46.52|18|2025-09-04|15/07/2025||0.86||496200000|17.379999160767|1|2025-06-05|15/04/2025||0.4775||440050000|17.379999160767|1
2025-05-25 21:24:08|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
2025-05-25 21:24:13|02705|1122391|CLSK|2.63B|2630000000|9.36|26544607|-46.91|12|2025-08-12|15/06/2025||0.0891||194740000|9.3599996566772|1|2025-05-08|15/03/2025|-0.49|0.04|181700000|195250000|8.0299997329712|1
2025-05-25 21:24:19|02706|30935|TA|1.30B|1300000000|86|616354|0|0||
2025-05-25 21:24:27|02707|16299|HSTM|834.87M|834870000|27.35|205234|1|18|2025-07-28|15/06/2025||0.158||74400000|27.35000038147|1|2025-05-05|15/03/2025|0.14|0.15|73500000|74890000|34.069999694824|1
2025-05-25 21:24:38|02708|29635|ACRE|248.53M|248530000|4.52|615638|-30.99|12|2025-08-06|15/06/2025||-0.0552||13530000|4.5199999809265|1|2025-05-07|15/03/2025|0.17|0.04|14950000|15220000|4.1199998855591|1
2025-05-25 21:24:46|02709|16797|OFIX|434.91M|434910000|11.1|325898|-25.45|30|2025-08-12|15/06/2025||-0.3079||199540000|11.10000038147|1|2025-05-06|15/03/2025|-1.35|-0.55|193600000|191010000|13.539999961853|1
2025-05-25 21:24:52|02710|39144|MRC|1.07B|1070000000.0000001|12.38|767508|-5.71|12|2025-08-11|15/06/2025||0.2767||790430000|12.380000114441|1|2025-05-06|15/03/2025|0.14|0.22|712000000|763930000|12.10000038147|1
2025-05-25 21:25:02|02711|15910|DHIL|376.48M|376480000|138.02|16861|-9.54|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
2025-05-25 21:25:12|02712|1014080|BY|1.19B|1190000000|25.87|164299|11.13|34|2025-07-24|15/06/2025||0.6633||105850000|25.870000839233|1|2025-04-24|15/03/2025|0.64|0.63|103080000|100820000|25.35000038147|1
2025-05-25 21:25:22|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
2025-05-25 21:25:31|02714|989530|ADV|363.23M|363230000|1.12|629121|-67.63|24|2025-08-12|15/06/2025||0.1193||811720000|1.1200000047684|1|2025-05-12|15/03/2025|-0.17|0.0893|821790000|786270000|1.4700000286102|1
2025-05-25 21:25:38|02715|1080084|BV|1.52B|1520000000|15.98|664828|12.38|18|2025-07-31|15/06/2025||0.334||763050000|15.979999542236|1|2025-05-07|15/03/2025|0.14|0.11|662600000|645920000|14.359999656677|1
2025-05-25 21:25:49|02716|103919|MTUS|516.89M|516890000|12.3|396778|-47.35|36|2025-07-31|15/06/2025||0.1967||293900000|12.300000190735|1|2025-05-08|15/03/2025|0.07|0.1|280500000|259600000|12.890000343323|1
2025-05-25 21:25:55|02717|1084932|BRY|193.21M|193210000|2.49|1070903|-63.7|12|2025-07-30|15/06/2025||0.0525||158250000|2.4900000095367|1|2025-05-08|15/03/2025|0.12|0.105|182650000|174250000|2.4000000953674|1
2025-05-25 21:26:05|02718|100205|AMRK|495.94M|495940000|20.14|293804|-47|43|2025-08-28|15/06/2025||0.595||2820000000|20.139999389648|1|2025-05-07|15/03/2025|0.2411|0.6507|3010000000|2660000000|24.14999961853|1
2025-05-25 21:26:16|02719|995702|ANAB|600.54M|600540000|20.44|719326|-14.51|36|2025-08-11|15/06/2025||-1.5||9830000|20.440000534058|1|2025-05-05|15/03/2025|-1.28|-1.3|27770000|13700000|21.190000534058|1
2025-05-25 21:26:21|02720|16445|KELYA|409.76M|409760000|11.67|291185|-47.39|0||
2025-05-25 21:26:28|02721|24354|UTL|876.41M|876410000|53.93|65239|4.74|6|2025-08-05|15/06/2025||0.28||101000000|53.930000305176|1|2025-05-06|15/03/2025|1.74|1.75|207000000|193030000|59.259998321533|1
2025-05-25 21:26:38|02722|21245|CPF|714.59M|714590000|26.49|159756|28.22|47|2025-07-23|15/06/2025||0.67||70660000|26.489999771118|1|2025-04-23|15/03/2025|0.65|0.63|68800000|66730000|26.129999160767|1
2025-05-25 21:26:48|02723|16218|GSBC|642.32M|642320000|56.01|33652|7.63|48|2025-07-16|15/06/2025||1.31||56300000|56.009998321533|1|2025-04-16|15/03/2025|1.47|1.29|55920000|55530000|51.599998474121|1
2025-05-25 21:26:54|02724|16906|PGC|472.9M|472900000|26.87|100342|21.15|6|2025-07-29|15/06/2025||0.6075||68740000|26.870000839233|1|2025-05-26|15/03/2025|0.43|0.5233|86350000|64070000|26.870000839233|1
2025-05-25 21:27:02|02725|1012042|BOC|446.64M|446640000|14.2|136164|-4.31|23|2025-03-28|15/12/2024|0.17||27930000||25.729999542236|1|2022-08-12|15/06/2022||0.04||19520000|25.729999542236|1
2025-05-25 21:27:09|02726|1162592|FMTX|957.72M|957720000|20.01|1423180|0|12|2023-03-28|15/12/2022||-1.09||0.00|20.010000228882|1|2022-11-11|15/09/2022||-1.06||0.00|20.010000228882|1
2025-05-25 21:27:19|02727|960968|CATC|577.51M|577510000|73.59|32186|12.01|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
2025-05-25 21:27:34|02728|24439|AGX|2.77B|2770000000|203.26|386952|188.23|38|2025-09-04|15/07/2025||1.12||193600000|203.25999450684|1|2025-06-04|15/04/2025||0.9||175800000|203.25999450684|1
2025-05-25 21:27:45|02729|16234|HAFC|683.23M|683230000|22.81|205745|46.59|47|2025-07-29|15/06/2025||0.614||65970000|22.809999465942|1|2025-04-22|15/03/2025|0.58|0.58|62800000|63450000|21.579999923706|1
2025-05-25 21:27:54|02730|48652|ORC|738.18M|738180000|6.92|3970452|-19.25|44|2025-07-24|15/06/2025||0.1167||3700000|6.9200000762939|1|2025-04-24|15/03/2025|0.18|0.08|19710000|3040000|6.8899998664856|1
2025-05-25 21:28:05|02731|15578|BMRC|329.01M|329010000|20.48|78881|33.86|48|2025-07-28|15/06/2025||0.3567||29100000|20.479999542236|1|2025-04-28|15/03/2025|0.3|0.31|27820000|27990000|20.819999694824|1
2025-05-25 21:28:13|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
2025-05-25 21:28:23|02733|20985|CVI|2.36B|2360000000|23.5|1091540|-21.09|48|2025-08-04|15/06/2025||0.0977||1770000000|23.5|1|2025-04-28|15/03/2025|-0.58|-0.85|1650000000|1410000000|18.409999847412|1
2025-05-25 21:28:35|02734|15421|ANIK|161.2M|161200000|11.24|77323|-54.25|48|2025-07-31|15/06/2025||-0.08||28150000|11.239999771118|1|2025-05-09|15/03/2025|-0.06|-0.04|26170000|28130000|14.739999771118|1
2025-05-25 21:28:45|02735|20314|CLDT|348.93M|348930000|6.93|406020|-18.66|48|2025-07-30|15/06/2025||0.05||80110000|6.9299998283386|1|2025-05-06|15/03/2025|-0.01|-0.18|68640000|68020000|7.0100002288818|1
2025-05-25 21:28:54|02736|1050148|ECVT|857.02M|857020000|7.3|1196425|-21.51|34|2025-07-31|15/06/2025||0.1165||200800000|7.3000001907349|1|2025-05-01|15/03/2025|0.01|-0.03|162200000|168590000|5.9800000190735|1
2025-05-25 21:29:01|02737|17390|TRST|584.29M|584290000|30.72|89561|9.09|18|2025-07-28|15/06/2025||0.69||46160000|30.719999313354|1|2025-04-21|15/03/2025|0.75|0.65|45340000|44990000|28.520000457764|1
2025-05-25 21:29:11|02738|15529|BBSI|1.06B|1060000000|41.09|158811|31.83|48|2025-07-30|15/06/2025||0.6875||299840000|41.090000152588|1|2025-05-07|15/03/2025|-0.04|-0.13|292600000|287140000|41.380001068115|1
2025-05-25 21:29:19|02739|1165971|PTVE|3.25B|3250000000|18.01|723110|43.51|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
2025-05-25 21:29:29|02740|20841|SXC|711.92M|711920000|8.41|851767|-20.88|48|2025-08-05|15/06/2025||0.17||382700000|8.4099998474121|1|2025-04-30|15/03/2025|0.2|0.17|436000000||9.8000001907349|1
2025-05-25 21:29:35|02741|1141593|FULC|347.63M|347630000|6.44|554294|-10.68|18|2025-08-06|15/06/2025||-0.3||0.00|6.4400000572205|1|2025-05-01|15/03/2025|-0.28|-0.26|0.00||3.8499999046326|1
2025-05-25 21:29:41|02742|15952|DXPE|1.32B|1320000000|84.02|139196|69.4|0||
2025-05-25 21:29:51|02743|41234|RMAX|233.64M|233640000|7.19|158099|-12.53|48|2025-07-30|15/06/2025||0.3771||74780000|7.1900000572205|1|2025-05-01|15/03/2025|0.24|0.18|74500000|75240000|7.6500000953674|1
2025-05-25 21:30:02|02744|942647|SCU|790.33M|790330000|12.72|386055|0|36|2024-02-15|15/12/2023||0.3083||72190000|12.720000267029|1|2023-11-08|15/09/2023|-1.23|0.311|85660000|71450000|12.640000343323|1
2025-05-25 21:30:17|02745|24285|UBA|798.74M|798740000|21.14|295066|0|38|2023-12-15|15/10/2023||0.216||36820000|21.139999389648|1|2023-09-08|15/07/2023||0.2117||35920000|21.139999389648|1
2025-05-25 21:30:23|02746|17521|VSEC|2.62B|2620000000|126.69|279002|61.9|6|2025-07-23|15/06/2025||0.7967||267390000|126.68499755859|1|2025-05-06|15/03/2025|0.78|0.7|256000000|281700000|117.09999847412|1
2025-05-25 21:30:31|02747|1165433|AEVA|883.11M|883110000|16.05|1627312|370.67|20|2025-03-21|15/12/2024|-0.67|-0.14|2700000|6830000|4.1900000572205|1|2024-08-07|15/03/2024|-0.57|-0.12|2000000|2230000|2.9100000858307|1
2025-05-25 21:30:39|02748|980196|MSBI|364.91M|364910000|16.97|116550|-25.67|6|2025-07-24|15/06/2025||0.63||73980000|16.969999313354|1|2025-04-30|15/03/2025|0.57|0.53|75950000|72950000|16.469999313354|1
2025-05-25 21:30:46|02749|16063|FCBC|689.31M|689310000|37.71|37879|14.07|12|2025-07-29|15/06/2025||0.62||40100000|37.709999084473|1|2025-04-22|15/03/2025|0.64|0.64|40530000|39900000|38.5|1
2025-05-25 21:30:54|02750|17022|RBCAA|1.36B|1360000000|69.87|29672|33.31|12|2025-07-18|15/06/2025||1.37||92600000|69.870002746582|1|2025-04-24|15/03/2025|2.42|1.63|130200000|126300000|66.819999694824|1
2025-05-25 21:31:00|02751|15794|CPRX|2.99B|2990000000|24.49|1294043|54.32|6|2025-08-06|15/06/2025||0.3967||140260000|24.489999771118|1|2025-05-07|15/03/2025|0.68|0.34|141400000|131540000|23.059999465942|1
2025-05-25 21:31:07|02752|24333|TPC|1.89B|1890000000|35.82|670356|65.3|24|2025-07-30|15/06/2025||0.3646||1200000000|35.819999694824|1|2025-05-07|15/03/2025|0.53|0.1|1250000000|1060000000|23.370000839233|1
2025-05-25 21:31:17|02753|955845|SRG|160.38M|160380000|2.85|241920|-49.29|24|2025-08-06|15/06/2025|||||2.8499999046326|1|2025-05-15|15/03/2025|-0.42||4600000||2.8699998855591|1
2025-05-25 21:31:25|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
2025-05-25 21:31:32|02755|32395|FOSL|79.92M|79920000|1.49|424792|14.18|18|2025-08-06|15/06/2025|||||1.4900000095367|1|2025-05-14|15/03/2025|-0.33||233300000||1.289999961853|1
2025-05-25 21:31:39|02756|16576|MBWM|709.32M|709320000|43.69|58243|14.7|18|2025-07-22|15/06/2025||1.2||59070000|43.689998626709|1|2025-04-22|15/03/2025|1.21|1.06|57250000|57570000|40.259998321533|1
2025-05-25 21:31:48|02757|24293|THR|876.19M|876190000|26.48|194159|-25.78|30|2025-08-07|15/06/2025||0.39||124260000|26.479999542236|1|2025-05-22|15/03/2025|0.56|0.4875|134080000|132100000|29.120000839233|1
2025-05-25 21:31:57|02758|1095928|AMTB|712.99M|712990000|17.06|193045|-23.53|30|2025-07-16|15/06/2025||0.398||104010000|17.059999465942|1|2025-04-23|15/03/2025|0.28|0.4|105430000|101910000|19.139999389648|1
2025-05-25 21:32:06|02759|20431|BLX|1.5B|1500000000|40.64|138268|34.39|6|2025-07-30|15/06/2025|||||40.639999389648|1|2025-05-06|15/03/2025|1.4||77900000||39.400001525879|1
2025-05-25 21:32:13|02760|16779|NWLI|1.82B|1820000000|499.98|26481|2.43|0||
2025-05-25 21:32:20|02761|17356|TITN|449.82M|449820000|19.91|287596|6.73|0||
2025-05-25 21:32:28|02762|20323|GNK|570.07M|570070000|13.27|760657|-39.98|18|2025-07-30|15/06/2025||-0.0916||50090000|13.270000457764|1|2025-05-07|15/03/2025|-0.28|-0.22|41600000|45580000|13.439999580383|1
2025-05-25 21:32:36|02763|15753|CMTL|66.62M|66620000.00000001|2.27|299478|2.71|18|2025-09-24|15/07/2025||-0.35||127700000|2.2699999809265|1|2025-06-04|15/04/2025||-0.4967||124130000|2.2699999809265|1
2025-05-25 21:32:42|02764|20862|DX|1.27B|1270000000|11.85|3899768|-2.87|6|2025-07-28|15/06/2025||0.3673||39470000|11.85000038147|1|2025-04-21|15/03/2025|0.33|0.28|17130000|31040000|11.670000076294|1
2025-05-25 21:32:51|02765|942325|VVX|1.41B|1410000000|45.42|269919|-1.37|18|2025-08-12|15/06/2025||1.03||1050000000|45.419998168945|1|2025-05-05|15/03/2025|0.98|0.95|1020000000|1040000000|49.430000305176|1
2025-05-25 21:32:58|02766|17038|RGP|163.36M|163360000|4.94|284519|-55.73|18|2025-07-17|15/05/2025||-0.035||151000000|4.9400000572205|1|2025-04-02|15/02/2025|-0.08|-0.11|129440000|129420000|6.6500000953674|1
2025-05-25 21:33:05|02767|52321|AMTX|97.45M|97450000|1.76|924707|-51.38|12|2025-07-31|15/06/2025||-0.3158||90390000|1.7599999904633|1|2025-05-08|15/03/2025|-0.47|-0.4|42880000|56890000|1.2999999523163|1
2025-05-25 21:33:12|02768|17341|THFF|600.59M|600590000|50.68|74533|35.83|6|2025-07-29|15/06/2025||1.41||62740000|50.680000305176|1|2025-04-22|15/03/2025|1.55|1.32|62480000|62040000|43.860000610352|1
2025-05-25 21:33:17|02769|955849|RBNC|592.31M|592310000|35.5|515902|0|0||
2025-05-25 21:33:25|02770|32348|MGI|1.07B|1070000000.0000001|10.99|4164814|0|18|2023-11-08|15/09/2023||0.16||349500000|10.989999771118|1|2023-08-04|15/06/2023||0.1337||353700000|10.989999771118|1
2025-05-25 21:33:32|02771|20205|HLX|930.4M|930400000|6.14|2218770|-45.18|12|2025-07-23|15/06/2025||0.0677||324930000|6.1399998664856|1|2025-04-23|15/03/2025|0.02|-0.0081|278060000|286370000|6.5199999809265|1
2025-05-25 21:33:41|02772|15763|CNSL|559.17M|559170000|4.72|1032858|9.26|0||
2025-05-25 21:33:52|02773|17434|UEIC|86.26M|86260000|6.55|89268|-46.83|30|2025-07-31|15/06/2025||0.0767||95130000|6.5500001907349|1|2025-05-08|15/03/2025|-0.12|0.07|92300000|98230000|5.8449997901917|1
2025-05-25 21:34:01|02774|1163488|ITOS|327.62M|327620000|8.56|853233|-51.58|12|2025-08-07|15/06/2025||-0.882||0.00|8.5600004196167|1|2025-04-28|15/03/2025|-0.8|-0.93|0.00|2250000|7.3499999046326|1
2025-05-25 21:34:07|02775|942324|LEU|1.93B|1930000000|113.29|728975|136.17|6|2025-08-12|15/06/2025||0.8746||126350000|113.29000091553|1|2025-05-07|15/03/2025|1.6|-0.02|73100000|70650000|74.459999084473|1
2025-05-25 21:34:15|02776|1168785|VIEWQ|325.36K|325360|0.08|136207|25.98|16|2023-11-14|15/09/2023|-53.06|-6.41|38220000|42500000|1.9500000476837|1|2023-08-11|15/06/2023|-14.11|-10.80|28030000|25000000|8.9700002670288|1
2025-05-25 21:34:20|02777|20936|MOV|373.36M|373360000|16.79|236570|-37.54|0||
2025-05-25 21:34:29|02778|20678|BZH|614.3M|614300000|20.73|412145|-24.7|0||
2025-05-25 21:34:35|02779|20569|FBRT|892.85M|892850000|10.86|498898|-14.08|6|2025-08-05|15/06/2025||0.314||56160000|10.859999656677|1|2025-04-28|15/03/2025|0.2|0.28|50110000|52210000|11.630000114441|1
2025-05-25 21:34:45|02780|15451|AROW|427.22M|427220000|25.62|44828|4.32|42|2025-07-29|15/06/2025||0.6382||40300000|25.620000839233|1|2025-05-01|15/03/2025|0.38|0.61|39200000|39060000|24.530000686646|1
2025-05-25 21:34:55|02781|21062|DCO|1.01B|1010000000|67.74|78572|15.85|48|2025-07-31|15/06/2025||0.8501||198970000|67.73999786377|1|2025-05-06|15/03/2025|0.83|0.69|194100000|193130000|58.549999237061|1
2025-05-25 21:35:00|02782|20444|ETD|662.96M|662960000|26.07|346627|-7.89|0||
2025-05-25 21:35:10|02783|16875|CNXN|1.67B|1670000000|65.68|131364|-3.67|36|2025-07-31|15/06/2025||0.965||759490000|65.680000305176|1|2025-04-30|15/03/2025|0.6|0.6|701050000|646980000|62.5|1
2025-05-25 21:35:19|02784|1073417|BFST|700.5M|700500000|23.59|101811|12.28|34|2025-07-24|15/06/2025||0.644||79810000|23.590000152588|1|2025-04-24|15/03/2025|0.65|0.61|79210000|77540000|23.209999084473|1
2025-05-25 21:35:28|02785|20837|ROCC|1.56B|1560000000|37.47|337371|0|18|2023-11-01|15/09/2023||2.02||284500000|37.470001220703|1|2023-08-01|15/06/2023||1.95||261400000|37.470001220703|1
2025-05-25 21:35:39|02786|16099|FISI|510.38M|510380000|25.38|181573|41.08|47|2025-07-24|15/06/2025||0.8||59200000|25.379999160767|1|2025-04-28|15/03/2025|0.81|0.76|57240000|57140000|23.860000610352|1
2025-05-25 21:35:45|02787|954881|LILA|1.02B|1020000000|5.02|530062|-41.22|6|2025-07-30|15/06/2025||0.0489||1130000000|5.0199999809265|1|2025-05-07|15/03/2025|-0.69|-0.0424|1080000000|1100000000|5.4499998092651|1
2025-05-25 21:35:53|02788|20238|LL|293|293|0.844|751229|-50.35|6|2024-11-06|15/09/2024||-0.52||193600000|0.84399998188019|1|2024-08-27|15/06/2024||-0.54||200300000|0.84399998188019|1
2025-05-25 21:36:01|02789|20887|NPTN|859.56M|859560000|16.01|855978|0|18|2022-11-03|15/09/2022||0.12||100230000|16.010000228882|1|2022-07-26|15/06/2022|0.17|0.0475|95010000|92610000|15.75|1
2025-05-25 21:36:11|02790|16240|HAYN|774.51M|774510000|60.99|168412|3.55|46|2025-01-30|15/12/2024|0.63|0.6633|153920000|146170000|60.990001678467|1|2024-11-28|15/09/2024||0.6425||151040000|60.990001678467|1
2025-05-25 21:36:20|02791|1050737|RYTM|3.97B|3970000000|62.36|728745|69.64|24|2025-08-05|15/06/2025||-0.6543||43710000|62.360000610352|1|2025-05-07|15/03/2025|-0.81|-0.6734|32700000|40700000|62.709999084473|1
2025-05-25 21:36:28|02792|1163484|ANNX|231.5M|231500000|2.11|1697425|-57.46|26|2025-08-18|15/06/2025||-0.3494||0.00|2.1099998950958|1|2025-05-13|15/03/2025|-0.37|-0.3|||1.7699999809265|1
2025-05-25 21:36:35|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
2025-05-25 21:36:42|02794|15403|AMSC|998.63M|998630000|25.28|728534|57.41|6|2025-08-06|15/06/2025||0.105||60650000|25.280000686646|1|2025-05-21|15/03/2025|0.12|0.08|55590000|59170000|24.680000305176|1
2025-05-25 21:36:49|02795|15555|BGFV|23.68M|23680000|1.07|288149|-66.77|18|2025-08-05|15/06/2025|||||1.0700000524521|1|2025-04-29|15/03/2025|-0.78||175700||0.90850001573563|1
2025-05-25 21:36:59|02796|20414|OLP|507.68M|507680000|23.51|60655|1.73|40|2025-07-30|15/06/2025||0.14||25420000|23.510000228882|1|2025-05-06|15/03/2025|0.48|0.13|24170000|24810000|24.360000610352|1
2025-05-25 21:37:07|02797|15795|TBRG|344.61M|344610000|23.73|182791|136.35|24|2025-08-06|15/06/2025||0.2327||87690000|23.729999542236|1|2025-05-07|15/03/2025|0.36|0.31|87200000|86260000|25.459999084473|1
2025-05-25 21:37:11|02798|29677|TDW|1.95B|1950000000|39.46|1247030|-61.61|0||
2025-05-25 21:37:21|02799|20379|REX|690.89M|690890000|41.58|132139|-25.78|41|2025-08-27|15/07/2025||0.38||165000000|41.580001831055|1|2025-05-28|15/04/2025||0.261||161270000|41.580001831055|1
2025-05-25 21:37:30|02800|1152340|ALRS|526.84M|526840000.00000006|20.77|76292|6.35|29|2025-07-23|15/06/2025||0.548||69900000|20.770000457764|1|2025-04-28|15/03/2025|0.56|0.43|68700000|66000000|17.719999313354|1
2025-05-25 21:37:39|02801|16110|FMNB|490.46M|490460000|13.03|92029|5.42|42|2025-07-23|15/06/2025||0.3667||46050000|13.029999732971|1|2025-04-16|15/03/2025|0.36|0.3433|44680000|45100000|12.109999656677|1
2025-05-25 21:37:48|02802|15940|DSPG|533.07M|533070000.00000006|21.98|408272|0|36|2022-08-01|15/06/2022||0.1||38000000|21.979999542236|1|2022-04-28|15/03/2022||0.03||35100000|21.979999542236|1
2025-05-25 21:37:57|02803|24290|TR|2.97B|2970000000|33.86|120680|16.2|39|2025-07-29|15/06/2025|||||33.860000610352|1|2025-04-29|15/03/2025|0.25||148460000||31.420000076294|1
2025-05-25 21:38:08|02804|20760|IPI|452.2M|452200000|36.63|219267|32.57|48|2025-07-30|15/06/2025||0.019||53990000|36.630001068115|1|2025-05-05|15/03/2025|0.39|0.11|97800000|70060000|33.270000457764|1
2025-05-25 21:38:17|02805|31044|HTB|613.86M|613860000|35.32|39842|25.25|45|2025-07-23|15/06/2025||0.76||50350000|35.319999694824|1|2025-04-24|15/03/2025|0.84|0.74|50930000|49210000|34.919998168945|1
2025-05-25 21:38:27|02806|41263|HY|701.05M|701050000|39.59|86560|-47.55|48|2025-08-05|15/06/2025||0.01||947750000|39.590000152588|1|2025-05-06|15/03/2025|0.49|1.66|910400000|989800000|39.770000457764|1
2025-05-25 21:38:35|02807|20508|OPY|673.32M|673320000|63.97|39406|41|42|2025-07-25|15/06/2025|||||63.970001220703|1|2025-04-25|15/03/2025|2.72||367820000||59.069999694824|1
2025-05-25 21:38:45|02808|1152813|OPRT|230.63M|230630000|6.15|459701|83.04|29|2025-08-07|15/06/2025||0.23||239420000|6.1500000953674|1|2025-05-08|15/03/2025|0.4|0.05|235900000|228660000|5.5599999427795|1
2025-05-25 21:38:54|02809|21200|EBF|485.37M|485370000|18.63|214731|-0.21|40|2025-06-23|15/05/2025||0.36|||18.629999160767|1|2025-04-21|15/02/2025|0.35|0.37|92700000|95600000|18.739999771118|1
2025-05-25 21:39:04|02810|16319|IBCP|651.47M|651470000|31.44|107294|23.83|46|2025-07-24|15/06/2025||0.776||56730000|31.440000534058|1|2025-04-24|15/03/2025|0.74|0.7|54110000|54990000|31.280000686646|1
2025-05-25 21:39:14|02811|16169|GERN|923.53M|923530000|1.45|15115980|-58.33|48|2025-08-07|15/06/2025||-0.0279||47860000|1.4500000476837|1|2025-05-07|15/03/2025|-0.03|-0.03|39600000|50460000|1.3200000524521|1
2025-05-25 21:39:25|02812|16653|MOFG|589.12M|589120000|28.3|101833|32.68|48|2025-07-30|15/06/2025||0.778||60930000|28.299999237061|1|2025-04-24|15/03/2025|0.73|0.73|57580000|59060000|28.420000076294|1
2025-05-25 21:39:34|02813|20228|EVC|172.85M|172850000|1.9|300672|-9.52|48|2025-07-31|15/06/2025|||||1.8999999761581|1|2025-05-08|15/03/2025|-0.53||91850000||1.9199999570847|1
2025-05-25 21:39:45|02814|961630|EQBK|678.9M|678900000|38.76|69454|14.51|38|2025-07-22|15/06/2025||0.8417||59860000|38.759998321533|1|2025-04-15|15/03/2025|0.85|0.844|60620000|56690000|35.540000915527|1
2025-05-25 21:39:54|02815|1141597|AMK|2.64B|2640000000|35.24|505206|3.34|27|2024-11-05|15/09/2024||0.6778||176450000|35.240001678467|1|2024-08-06|15/06/2024|0.43|0.6389|198490000|150000000|34.599998474121|1
2025-05-25 21:40:04|02816|29706|USM|5.2B|5200000000|61.08|216283|42.11|48|2025-07-31|15/06/2025||0.2933||908020000|61.080001831055|1|2025-05-02|15/03/2025|0.21|0.31|891000000|925410000|68.849998474121|1
2025-05-25 21:40:13|02817|989654|CSTR|418.35M|418350000|20.1|104952|0|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
2025-05-25 21:40:24|02818|16102|FLIC|267.39M|267390000|11.79|70026|16.27|48|2025-07-24|15/06/2025||0.28||23780000|11.789999961853|1|2025-04-30|15/03/2025|0.17|0.22|21540000|23110000|11.640000343323|1
2025-05-25 21:40:35|02819|24385|FSP|188.49M|188490000|1.82|428048|-3.7|48|2025-08-05|15/06/2025||-0.07||30990000|1.8200000524521|1|2025-04-29|15/03/2025|-0.21|-0.08|27110000|30910000|1.5499999523163|1
2025-05-25 21:40:52|02820|1097534|BFC|1.14B|1140000000|114.46|26726|40.67|34|2025-07-22|15/06/2025||1.73||43600000|114.45999908447|1|2025-04-15|15/03/2025|1.82|1.56|43100000|41100000|99.900001525879|1
2025-05-25 21:40:59|02821|13868|||||||37|2023-03-01|15/12/2022||0.59|1390000000||10.840000152588|1|2022-08-02|15/06/2022||0.07|||10.840000152588|1
2025-05-25 21:41:10|02822|1131006|FREE|211.57M|211570000|4.87|310717|1.04|23|2024-11-06|15/09/2024||-0.03||140100000|4.8699998855591|1|2024-08-01|15/06/2024|-0.05|-0.02|135930000|138500000|4.8699998855591|1
2025-05-25 21:41:20|02823|15430|APEI|528.74M|528740000|29.31|156762|66.25|48|2025-08-12|15/06/2025||0.065||160850000|29.309999465942|1|2025-05-12|15/03/2025|0.41|0.44|164600000|161970000|27.489999771118|1
2025-05-25 21:41:30|02824|103918|RYAM|259.75M|259750000|3.89|627950|-31.63|44|2025-08-12|15/06/2025||-0.205||397400000|3.8900001049042|1|2025-05-06|15/03/2025|-0.49|0.04|356000000|395750000|4.2600002288818|1
2025-05-25 21:41:39|02825|15489|ATNI|209.61M|209610000|14.04|69282|-40.36|48|2025-07-23|15/06/2025||-0.17||183710000|14.039999961853|1|2025-04-30|15/03/2025|-0.69|-0.21|94500000|180710000|18.309999465942|1
2025-05-25 21:41:49|02826|30667|BHB|445.86M|445860000|29.1|43066|12.44|39|2025-07-17|15/06/2025||0.695||39840000|29.10000038147|1|2025-04-17|15/03/2025|0.68|0.675|37930000|39120000|28.530000686646|1
2025-05-25 21:42:01|02827|1010658|NESR|558.37M|558370000|5.85|300848|-40.79|34|2025-08-12|15/06/2025||0.1978||341720000|5.8499999046326|1|2025-05-26|15/03/2025||0.14||314990000|5.8499999046326|1
2025-05-25 21:42:11|02828|1052915|MBIN|1.44B|1440000000|31.46|169428|-22.89|34|2025-07-24|15/06/2025||1.36||175800000|31.459999084473|1|2025-04-28|15/03/2025|0.93|1.22|145890000|168500000|32.439998626709|1
2025-05-25 21:42:21|02829|1096115|GRTSQ|443.13K|443130|0.003|688255|-99.63|33|2025-08-19|15/06/2025||-0.18||1700000|0.00300000002608|1|2025-05-08|15/03/2025||-0.18||1700000|0.00300000002608|1
2025-05-25 21:42:30|02830|1056239|MVBF|246.51M|246510000|18.97|29603|4.12|34|2025-08-04|15/06/2025||0.2725||34990000|18.969999313354|1|2025-05-01|15/03/2025|0.27|0.21|33510000|34520000|17.059999465942|1
2025-05-25 21:42:42|02831|1166009|DYN|1.33B|1330000000|11.69|2462514|-62.56|23|2025-07-31|15/06/2025||-0.9406||0.00|11.689999580383|1|2025-05-08|15/03/2025|-1.05|-0.85|||9.3999996185303|1
2025-05-25 21:42:52|02832|15394|AMNB|497.64M|497640000|47.76|20143|0|44|2024-10-22|15/03/2024|0.57|0.67|31600000|27400000|47.759998321533|1|2024-07-18|15/06/2024||0.69||27800000|47.759998321533|1
2025-05-25 21:43:03|02833|48378|CPS|385.53M|385530000|21.97|403174|62.74|47|2025-07-31|15/06/2025||-0.3556||701000000|21.969999313354|1|2025-05-01|15/03/2025|0.19|-0.48|667100000|670000000|14.670000076294|1
2025-05-25 21:43:12|02834|17436|UFCS|707.53M|707530000|27.8|110418|23.12|48|2025-08-12|15/06/2025||0.4749||320590000|27.799999237061|1|2025-05-06|15/03/2025|0.67|0.66|308410000|311900000|28.309999465942|1
2025-05-25 21:43:21|02835|1166231|ATHA|10.78M|10780000|0.276|207103|-89.55|23|2025-08-18|15/06/2025||-0.22||0.00|0.27599999308586|1|2025-05-09|15/03/2025|-0.23|-0.18|0.00||0.26660001277924|1
2025-05-25 21:43:31|02836|8233|HOV|592.09M|592090000|90.91|82177|-34.84|48|2025-09-04|15/07/2025||3.05||742500000|90.910003662109|1|2025-05-20|15/04/2025|2.43|7.52|686470000|821800000|109.84999847412|1
2025-05-25 21:43:41|02837|15675|CCNE|453.59M|453590000|21.74|76702|10.02|45|2025-07-22|15/06/2025||0.65||60600000|21.739999771118|1|2025-04-14|15/03/2025|0.57|0.56|57550000|58600000|20.620000839233|1
2025-05-25 21:43:54|02838|21078|MCS|533.94M|533940000.00000006|17.06|210003|56.51|48|2025-07-30|15/06/2025||0.225||198640000|17.059999465942|1|2025-05-06|15/03/2025|-0.54|-0.43|148800000|145560000|16.389999389648|1
2025-05-25 21:44:04|02839|17193|SMBC|593.7M|593700000|52.54|26535|24.41|40|2025-07-28|15/06/2025||1.27||45960000|52.540000915527|1|2025-04-21|15/03/2025|1.39|1.29|46150000|45350000|49.240001678467|1
2025-05-25 21:44:14|02840|24419|ALT|463.12M|463120000|5.71|2566833|-22.1|46|2025-08-07|15/06/2025||-0.3002||0.00|5.710000038147|1|2025-05-13|15/03/2025|-0.26|-0.38|5000||6.0100002288818|1
2025-05-25 21:44:22|02841|15885|CZNC|294.24M|294240000|18.99|29629|7.35|37|2025-07-17|15/06/2025||0.465||28200000|18.989999771118|1|2025-04-23|15/03/2025|0.41|0.435|26750000|27700000|19.479999542236|1
2025-05-25 21:44:32|02842|24294|VPG|344.56M|344560000|25.99|182767|-21|48|2025-08-12|15/06/2025||0.15||75710000|25.989999771118|1|2025-05-06|15/03/2025|0.04|0.1802|71740000|75180000|25|1
2025-05-25 21:44:42|02843|20269|NPK|607.16M|607160000|84.95|38230|13.13|43|2025-05-09|15/03/2025|1.07||103640000||83.190002441406|1|2025-02-14|15/12/2024|2.91||134690000||99.75|1
2025-05-25 21:44:51|02844|951005|VKTX|3.03B|3030000000|26.98|4167074|-57|39|2025-07-23|15/06/2025||-0.4516||0.00|26.979999542236|1|2025-04-23|15/03/2025|-0.41|-0.33|0.00||25.479999542236|1
2025-05-25 21:45:00|02845|958117|BNED|359.27M|359270000|10.55|340686|-81.81|39|2025-03-10|15/01/2025|0.23|0.09|466330000|467970000|9.539999961853|1|2024-08-28|15/07/2024||-0.81||268320000|13.210000038147|1
2025-05-25 21:45:10|02846|24384|UVE|740.21M|740210000|26.3|226791|35.17|45|2025-07-23|15/06/2025||1.09||595620000|26.299999237061|1|2025-04-24|15/03/2025|1.44|1.12|467080000|459560000|23.459999084473|1
2025-05-25 21:45:19|02847|15917|DJCO|574.76M|574760000|417.27|15592|6.15|33|2025-05-20|15/03/2025|32.43||18180000||405.88000488281|1|2025-02-19|15/12/2024|7.91||17700000||443.60000610352|1
2025-05-25 21:45:29|02848|24421|WSR|621.55M|621550000|12.06|273047|-5.41|48|2025-08-05|15/06/2025||0.0867||38390000|12.060000419617|1|2025-04-30|15/03/2025|0.07|0.315|37400000|38700000|13.090000152588|1
2025-05-25 21:45:39|02849|101926|TRUE|130.64M|130639999.99999999|1.49|389159|-47.54|44|2025-07-30|15/06/2025||-0.0633||45170000|1.4900000095367|1|2025-05-05|15/03/2025|-0.12|-0.1|44800000|44260000|1.5599999427795|1
2025-05-25 21:45:52|02850|15779|CONNQ|24|24|0.0001|14369|-100|48|2025-08-27|15/07/2025||-0.02||496760000|9.999999747E-5|1|2025-05-29|15/04/2025||-0.17||462700000|9.999999747E-5|1
2025-05-25 21:46:02|02851|16837|OSBC|739.37M|739370000|16.41|229195|14.04|44|2025-07-16|15/06/2025||0.4617||71720000|16.409999847412|1|2025-04-23|15/03/2025|0.45|0.44|73100000|70960000|15.25|1
2025-05-25 21:46:10|02852|52891|CARE|370.54M|370540000|16|66695|23.74|33|2025-07-24|15/06/2025||0.323||36670000|16|1|2025-04-24|15/03/2025|0.39|0.3008|37040000|43000000|15.340000152588|1
2025-05-25 21:46:19|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
2025-05-25 21:46:29|02854|15987|EGLE|856.16M|856160000|62.58|175483|-0.1|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
2025-05-25 21:46:38|02855|24339|WTI|205.24M|205240000|1.39|1413693|-38.22|48|2025-08-12|15/06/2025||-0.08||129140000|1.3899999856949|1|2025-05-06|15/03/2025|-0.13|-0.07|129870000|123950000|1.1499999761581|1
2025-05-25 21:46:48|02856|16890|ALTO|74.89M|74890000|0.97|540098|-38.22|48|2025-08-11|15/06/2025||-0.09||234620000|0.97000002861023|1|2025-05-07|15/03/2025|-0.16|-0.02|226500000|236100000|0.84810000658035|1
2025-05-25 21:46:55|02857|50840|TOON|38.51M|38510000|0.8071|204781|-24.57|28|2025-03-31|15/12/2024|-0.14||9420000||0.60199999809265|1|2023-05-16|15/03/2023||||18620000|2.5499999523163|1
2025-05-25 21:47:05|02858|17099|RUSHB|3.86B|3860000000|52.39|31606|26.24|48|2025-07-29|15/06/2025||0.795||1910000000|52.389999389648|1|2025-04-30|15/03/2025|0.73|0.735|1850000000|1830000000|58.330001831055|1
2025-05-25 21:47:17|02859|6385|RBBN|619.67M|619670000|3.51|515405|12.86|48|2025-07-23|15/06/2025||0.0382||209940000|3.5099999904633|1|2025-04-29|15/03/2025|-0.03|0.02|181000000|194520000|3.6800000667572|1
2025-05-25 21:47:26|02860|16865|FRPH|505.24M|505240000|26.47|49433|-13.33|44|2025-03-05|15/12/2024|0.09||10530000||30.989999771118|1|2024-11-06|15/09/2024|||||30.180000305176|1
2025-05-25 21:47:36|02861|100234|LE|273.26M|273260000|8.86|148041|-37.03|45|2025-08-28|15/07/2025||-0.0075||324400000|8.8599996566772|1|2025-06-05|15/04/2025||-0.185||273850000|8.8599996566772|1
2025-05-25 21:47:47|02862|15670|CCBG|635.13M|635130000|37.24|25230|38.18|48|2025-07-29|15/06/2025||0.7733||61900000|37.240001678467|1|2025-04-21|15/03/2025|0.99|0.73|61450000|59500000|34.299999237061|1
2025-05-25 21:47:56|02863|17221|FRST|229.43M|229430000|9.28|95296|-13.27|45|2025-07-24|15/06/2025||0.18||36590000|9.2799997329712|1|2025-04-29|15/03/2025|0.14|0.26|34140000|33490000|8.3999996185303|1
2025-05-25 21:48:05|02864|20321|AUDAQ|785.57K|785570|0.1575|60729|-1.56|42|2024-08-09|15/06/2024|0.62|-3.41|301610000|296800000|0.10999999940395|1|2023-11-07|15/09/2023||-3.15||298700000|0.34400001168251|1
2025-05-25 21:48:15|02865|24343|TRC|438.43M|438430000|16.31|140545|-11.65|42|2025-07-31|15/06/2025||-0.02|||16.309999465942|1|2025-05-09|15/03/2025|-0.05||8300000||17.159999847412|1
2025-05-25 21:48:26|02866|16072|CIVB|342.2M|342200000|22.05|38901|50|44|2025-07-25|15/06/2025||0.6517||42660000|22.049999237061|1|2025-04-24|15/03/2025|0.66|0.51|40630000|40330000|20.780000686646|1
2025-05-25 21:48:37|02867|16513|EGIOQ|585|585|0.01|1715|-99.9|43|2024-04-25|15/03/2024||-1.48||93790000|10.920000076294|1|2024-03-04|15/12/2023||-0.9264||100250000|9.8599996566772|1
2025-05-25 21:48:46|02868|1008646|WTTR|978.55M|978550000|8.14|1610276|-23.21|35|2025-08-05|15/06/2025||0.1261||364650000|8.1400003433228|1|2025-05-06|15/03/2025|0.08|0.09|374380000|359680000|8.3500003814697|1
2025-05-25 21:48:56|02869|15962|EBTC|470.46M|470460000|38.19|30322|51.55|33|2025-05-06|15/03/2025|0.84||59550000||38.990001678467|1|2025-01-28|15/12/2024|0.86||44100000||42.700000762939|1
2025-05-25 21:49:05|02870|962332|SMBK|525.84M|525840000.00000006|30.9|51874|33.19|36|2025-07-28|15/06/2025||0.636||47750000|30.89999961853|1|2025-04-21|15/03/2025|0.67|0.545|46840000|46240000|28.879999160767|1
2025-05-25 21:49:15|02871|41330|TIPT|815.56M|815560000|21.75|175901|26.54|38|2025-03-03|15/12/2024|0.47||503600000||22.629999160767|1|2024-10-30|15/09/2024|0.29||494400000||19.471559524536|1
2025-05-25 21:49:26|02872|16048|EZPW|737.18M|737180000|13.4|1399262|31.37|48|2025-07-30|15/06/2025||0.243||301570000|13.39999961853|1|2025-04-28|15/03/2025|0.34|0.31|306320000|310460000|16.319999694824|1
2025-05-25 21:49:37|02873|20335|OIS|269.75M|269750000|4.36|870399|-4.39|48|2025-07-23|15/06/2025||0.0875||171700000|4.3600001335144|1|2025-05-01|15/03/2025|0.06|0.04|159900000|164200000|3.5099999904633|1
2025-05-25 21:49:51|02874|15613|BSRR|368.57M|368570000|27.09|39346|25.94|48|2025-07-28|15/06/2025||0.702||38450000|27.090000152588|1|2025-04-28|15/03/2025|0.65|0.65|36750000|37690000|26.25|1
2025-05-25 21:50:03|02875|32536|ANIP|1.16B|1160000000|57.79|410985|-5.76|47|2025-08-06|15/06/2025||1.43||188110000|57.790000915527|1|2025-05-09|15/03/2025|1.7|1.34|197100000|179210000|71.529998779297|1
2025-05-25 21:50:14|02876|13954|RES|980.28M|980280000|4.52|1669033|-33.33|48|2025-07-23|15/06/2025||0.0875||407700000|4.5199999809265|1|2025-04-24|15/03/2025|0.06|0.05|332900000|323700000|4.9299998283386|1
2025-05-25 21:50:24|02877|20373|NAT|565.37M|565370000|2.67|2813560|-37.62|48|2025-09-01|15/06/2025||0.065||53450000|2.670000076294|1|2025-05-26|15/03/2025||0.0233||49780000|2.670000076294|1
2025-05-25 21:50:35|02878|21152|CATO|53.75M|53750000|2.89|62319|-51.99|46|2025-08-14|15/07/2025|||||2.8900001049042|1|2025-05-21|15/04/2025|0.17||170240000||2.6300001144409|1
2025-05-25 21:50:45|02879|949614|KDNY|2.90B|2900000000|40.39|2106401|0|33|2023-11-09|15/09/2023||-0.8971||333330|40.389999389648|1|2023-08-07|15/06/2023|-0.94|-0.8995|1010000|568000|40.279998779297|1
2025-05-25 21:50:55|02880|48368|TCSGQ|484.90K|484900|0.1405|158754|-98.72|38|2024-10-30|15/09/2024|-4.85|-0.04|196580000|206150000|8.3900003433228|1|2024-08-06|15/06/2024|-0.26|-0.21|181860000|192410000|17.25|1
2025-05-25 21:51:04|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
2025-05-25 21:51:16|02882|15861|CVLG|584.23M|584230000|22|131423|-53.59|47|2025-07-23|15/06/2025||0.471||290190000|22|1|2025-04-23|15/03/2025|0.32|0.41|269350000|291500000|18.709999084473|1
2025-05-25 21:51:26|02883|13987|MPAA|214.83M|214830000|10.97|119292|103.9|46|2025-08-07|15/06/2025||0.31||180100000|10.970000267029|1|2025-06-17|15/03/2025||0.47||197400000|10.970000267029|1
2025-05-25 21:51:33|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
2025-05-25 21:51:43|02885|17149|SENEA|630.86M|630860000|91.48|27135|51.66|32|2025-02-06|15/12/2024|2.1||502860000||74.470001220703|1|2024-11-06|15/09/2024|||||64.209999084473|1
2025-05-25 21:51:52|02886|40068|INBK|205.16M|205160000|23.59|56414|-22.96|41|2025-07-23|15/06/2025||0.5448||37390000|23.590000152588|1|2025-04-23|15/03/2025|0.11|0.76|35520000|36690000|25.139999389648|1
2025-05-25 21:52:04|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
2025-05-25 21:52:16|02888|101910|PFIS|482.88M|482880000|48.31|22443|17.63|34|2025-07-17|15/06/2025||1.4||45700000|48.310001373291|1|2025-05-01|15/03/2025|1.51|1.35|45810000|44350000|43.220001220703|1
2025-05-25 21:52:23|02889|1156858|PASG|22.99M|22990000|0.37|202792|-67.26|24|2025-07-31|15/06/2025||-0.202||0.00|0.37000000476837|1|2025-05-13|15/03/2025|-0.25|-0.25|||0.30829998850822|1
2025-05-25 21:52:33|02890|24358|UFI|90.52M|90520000|4.93|70891|-25.42|48|2025-08-06|15/06/2025||-0.56||149560000|4.9299998283386|1|2025-04-30|15/03/2025|-0.57|-0.07|146600000|161100000|5.1799998283386|1
2025-05-25 21:52:41|02891|16114|FNLC|265.16M|265160000.00000003|23.67|18547|-3.39|38|2025-03-07|15/12/2024|0.65||39000000||25.469999313354|1|2024-10-23|15/09/2024|0.68||20520000||26.069999694824|1
2025-05-25 21:52:50|02892|21057|CIA|193.08M|193080000|3.85|105806|36.04|38|2025-07-31|15/06/2025||0.055||62960000|3.8499999046326|1|2025-05-08|15/03/2025|0.02|0.05|55700000|58930000|3.8099999427795|1
2025-05-25 21:53:03|02893|15513|AXTI|64.2M|64200000|1.46|499178|-57.8|48|2025-07-23|15/06/2025||-0.0703||25270000|1.460000038147|1|2025-05-01|15/03/2025|-0.19|-0.05|19400000|23850000|1.3999999761581|1
2025-05-25 21:53:13|02894|29688|TLYS|26.09M|26090000|0.87|217824|-85.08|46|2025-08-28|15/07/2025||-0.14||152900000|0.86540001630783|1|2025-06-04|15/04/2025||-0.68||107600000|0.86540001630783|1
2025-05-25 21:53:22|02895|21085|QMCO|77.47M|77470000|11.87|1550027|28.71|46|2025-02-12|15/12/2024|-14.56|0.005|72550000|81100000|17.809999465942|1|2024-10-31|15/09/2024||-0.03||74200000|4.8499999046326|1
2025-05-25 21:53:33|02896|16241|HBCP|382.97M|382970000|49.09|25678|33.43|45|2025-07-29|15/06/2025||1.16||35270000|49.090000152588|1|2025-04-21|15/03/2025|1.37|1.15|35760000|34650000|43.560001373291|1
2025-05-25 21:53:43|02897|1010528|GNTY|483.97M|483970000|40.64|29463|37.9|35|2025-07-21|15/06/2025||0.7767||32050000|40.639999389648|1|2025-04-21|15/03/2025|0.75|0.7|31760000|30940000|39.130001068115|1
2025-05-25 21:53:55|02898|949584|FPI|503.76M|503760000|10.75|433529|8.48|42|2025-07-23|15/06/2025||-0.0067||6450000|10.75|1|2025-05-07|15/03/2025|0.03|-0.01|10250000|6630000|10.210000038147|1
2025-05-25 21:54:03|02899|1165658|AOUT|147.21M|147210000|11.56|56530|42.89|22|2025-09-04|15/07/2025||-0.015||44960000|11.560000419617|1|2025-07-10|15/04/2025||-0.07||50140000|11.560000419617|1
2025-05-25 21:54:12|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
2025-05-25 21:54:22|02901|24326|TNK|1.54B|1540000000|44.53|512842|-38.58|48|2025-07-31|15/06/2025||2.02||166840000|44.529998779297|1|2025-05-07|15/03/2025|1.21|1.25|115640000|146230000|46.119998931885|1
2025-05-25 21:54:30|02902|1168392|BRBS|312.74M|312740000|3.43|190907|13.95|15|2025-03-10|15/12/2024|-0.03||37930000||3.4300000667572|1|2023-04-27|15/03/2023|0.09||50340000||9.579999923706|1
2025-05-25 21:54:40|02903|15456|ARTNA|349.81M|349810000|34|44990|-11.71|43|2025-07-30|15/06/2025||0.55||28000000|34|1|2025-05-05|15/03/2025|0.53|0.35|25890000|25000000|34.650001525879|1
2025-05-25 21:54:51|02904|24394|CTO|587.56M|587560000|17.84|323289|2.23|37|2025-07-24|15/06/2025||0.01||36220000|17.840000152588|1|2025-05-01|15/03/2025|0.01|0.01|35810000|34880000|18.270000457764|1
2025-05-25 21:55:00|02905|15495|ATRO|1.07B|1070000000.0000001|30.19|565641|44.31|48|2025-08-01|15/06/2025||0.26||203940000|30.190000534058|1|2025-05-06|15/03/2025|0.44|0.21|205900000|193640000|23.840000152588|1
2025-05-25 21:55:08|02906|1169506|BOLT|12.35M|12350000|0.322|301022|-59.24|24|2025-08-06|15/06/2025||-0.3075||1090000|0.32199999690056|1|2025-05-13|15/03/2025|-0.29|-0.41|1200000|400000|0.37000000476837|1
2025-05-25 21:55:21|02907|20652|NPKI|688.01M|688010000|8.14|895588|5.58|48|2025-08-05|15/06/2025||0.0933||59690000|8.1400003433228|1|2025-05-01|15/03/2025|0.12|0.07|64800000|56470000|5.7800002098083|1
2025-05-25 21:55:30|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
2025-05-25 21:55:38|02909|17198|SMMF|377.45M|377450000|25.7|28581|0|32|2024-07-25|15/06/2024||0.96||44600000|25.700000762939|1|2024-05-02|15/03/2024|1.14|1.07|65520000|44700000|26.360000610352|1
2025-05-25 21:55:46|02910|1167138|SQZB|825.75K|825750|0.028|5471|12|23|2025-08-08|15/06/2025|||||0.02800000086427|1|2025-05-26|15/03/2025|||||0.02800000086427|1
2025-05-25 21:55:57|02911|945635|AJX|121.28M|121280000|3.02|153802|-9.31|40|2025-02-27|15/12/2024|0.06|-0.345|5410000|9560000|3.0199999809265|1|2024-10-21|15/09/2024|-0.12|-0.38|410000|7300000|3.25|1
2025-05-25 21:56:07|02912|958240|PVBC|185.07M|185070000|11.01|25508|17.25|34|2025-07-24|15/06/2025||0.11||15100000|11.010000228882|1|2025-04-25|15/03/2025|0.13|0.12|14260000|14400000|11.60000038147|1
2025-05-25 21:56:15|02913|1129489|SPFI|565M|565000000|34.8|36535|28.37|29|2025-07-29|15/06/2025||0.7125||51060000|34.799999237061|1|2025-04-24|15/03/2025|0.72|0.61|49150000|49150000|33.029998779297|1
2025-05-25 21:56:31|02914|16752|NRIM|486.56M|486560000|88.13|29868|63.69|48|2025-07-24|15/06/2025||2.11||46100000|88.129997253418|1|2025-04-23|15/03/2025|1.93|1.73|30850000|44900000|75.440002441406|1
2025-05-25 21:56:40|02915|976068|SYRE|905.91M|905910000|15.01|678617|-54.49|37|2025-07-31|15/06/2025||-0.748||0.00|15.010000228882|1|2025-05-08|15/03/2025|-0.6|-0.84|0.00|4000000|12.710000038147|1
2025-05-25 21:56:48|02916|15330|ACTG|359.68M|359680000|3.74|307725|-32.61|48|2025-08-18|15/06/2025||-0.04||57000000|3.7400000095367|1|2025-05-08|15/03/2025|0.34|-0.03|124420000|30000000|3.0699999332428|1
2025-05-25 21:56:57|02917|24438|LCTX|159.55M|159550000|0.699|1336177|-33.43|45|2025-08-07|15/06/2025||-0.0286||1190000|0.69870001077652|1|2025-05-13|15/03/2025|-0.02|-0.03|1500000|2010000|0.47909998893738|1
2025-05-25 21:57:05|02918|20494|HT|482.37M|482370000|9.98|636547|-0.1|42|2024-02-21|15/12/2023||-0.3279||92700000|9.9899997711182|1|2023-11-09|15/09/2023|-0.11|-0.2253|91990000|90500000|9.9300003051758|1
2025-05-25 21:57:14|02919|31020|CSTE|61.51M|61510000|1.78|93460|-69.52|48|2025-08-06|15/06/2025||-0.17||109800000|1.7799999713898|1|2025-05-07|15/03/2025|-0.29|-0.17|99600000|108200000|2.4700000286102|1
2025-05-25 21:57:28|02920|940762|LOCO|274.38M|274380000|9.13|292758|-12.21|44|2025-07-31|15/06/2025||0.24||124240000|9.1300001144409|1|2025-05-01|15/03/2025|0.19|0.19|119200000|118200000|9.3500003814697|1
2025-05-25 21:57:37|02921|1089602|AMAL|904.54M|904540000|29.57|235169|16.88|33|2025-07-24|15/06/2025||0.88||82750000|29.569999694824|1|2025-04-24|15/03/2025|0.88|0.79|76980000|78050000|28.110000610352|1
2025-05-25 21:57:46|02922|1081658|KZR|28.71M|28710000|3.93|31301|-44.26|32|2025-03-13|15/12/2024|-2.77|-0.3283||1250000|5.8600001335144|1|2024-11-13|15/09/2024|-2.78|-0.32||1000000|7.4899997711182|1
2025-05-25 21:57:55|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
2025-05-25 21:58:05|02924|16836|ORRF|577.84M|577840000|29.62|150422|11.31|42|2025-07-29|15/06/2025||0.978||60800000|29.620000839233|1|2025-04-22|15/03/2025|1|0.94|60390000|60130000|26.799999237061|1
2025-05-25 21:58:11|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
2025-05-25 21:58:17|02926|1008978|||||||25|2023-01-26|15/12/2022||0.31||12440000|19.040000915527|1|2022-11-04|15/09/2022|0.33|0.26|16760000|12060000|18.89999961853|1
2025-05-25 21:58:26|02927|20945|SB|374.45M|374450000|3.66|555896|-32.22|48|2025-07-23|15/06/2025||0.0521||58250000|3.6600000858307|1|2025-05-19|15/03/2025|0.05|0.02|64300000|51000000|3.75|1
2025-05-25 21:58:34|02928|16659|MPB|516.67M|516669999.99999994|26.65|107623|23.84|34|2025-07-24|15/06/2025||0.685||55400000|26.64999961853|1|2025-04-23|15/03/2025|0.72|0.62|47750000|47200000|26.280000686646|1
2025-05-25 21:58:44|02929|30911|RLGT|276.59M|276590000|6|180078|13.64|46|2025-09-11|15/06/2025||0.0671||224870000|6|1|2025-05-12|15/03/2025|0.14|0.02|214000000|198330000|6|1
2025-05-25 21:58:53|02930|17140|SCOR|23.34M|23340000|4.75|13446|-64.76|43|2025-03-06|15/12/2024|-0.27|1.00|94940000|102270000|6.9400000572205|1|2024-02-29|15/12/2023||0.1||102370000|20.170000076294|1
2025-05-25 21:59:03|02931|16683|MTRX|334.92M|334920000|12.13|221640|7.54|48|2025-09-15|15/06/2025||0.325||286300000|12.130000114441|1|2025-05-07|15/03/2025|-0.12|-0.05|200160000|247560000|12.079999923706|1
2025-05-25 21:59:12|02932|48365|BHR|147.85M|147850000|2|299196|-28.06|44|2025-07-30|15/06/2025||-0.4||169520000|2|1|2025-05-07|15/03/2025|-0.04|-0.15|218410000|221680000|1.9400000572205|1
2025-05-25 21:59:22|02933|28172|EMWPF|1.9K|1900|0.0001|1902|0|45|2025-07-31|15/06/2025|||||9.999999747E-5|1|2025-05-28|15/03/2025|||||9.999999747E-5|1
2025-05-25 21:59:30|02934|1129393|RRBI|370.19M|370190000|55.39|7995|19.89|29|2025-07-25|15/06/2025||1.4||29540000|55.389999389648|1|2025-04-30|15/03/2025|1.52|1.18|29430000|28240000|51.279998779297|1
2025-05-25 21:59:38|02935|20707|||||||48|2025-07-31|15/06/2025||1.91||254800000|36.040000915527|1|2025-04-30|15/03/2025|2.5|1.51|249800000|250100000|35.529998779297|1
2025-05-25 21:59:49|02936|17201|SMSI|15.34M|15340000|0.79|192210|-67.76|44|2025-03-12|15/12/2024|-0.25|-0.0533|4970000|9990000|1.0750000476837|1|2024-08-01|15/06/2024|-0.38|-0.35|5140000|6460000|2.4500000476837|1
2025-05-25 21:59:58|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|0.94499999284744|1
2025-05-25 22:00:08|02938|17609|ZEUS|335.89M|335890000|30.09|96259|-43.65|48|2025-07-31|15/06/2025||0.61||516360000|30.090000152588|1|2025-05-01|15/03/2025|0.21|0.26|492940000|473750000|32.25|1
2025-05-25 22:00:18|02939|1046340|HFFG|205.7M|205700000|3.88|217415|15.82|30|2025-08-06|15/06/2025||0.025||309390000|3.8800001144409|1|2025-05-12|15/03/2025|0.07|0.11|298430000|303870000|4.3499999046326|1
2025-05-25 22:00:46|02940|17507|||||||48|2025-09-03|15/07/2025||0.005||81910000|2.0299999713898|1|2025-06-04|15/04/2025||-0.125||53920000|2.0299999713898|1
2025-05-25 22:00:56|02941|31035|FSBW|293.37M|293370000|38.63|15758|16.85|35|2025-07-24|15/06/2025||0.9867||37100000|38.630001068115|1|2025-04-22|15/03/2025|1.01|1.01|36110000|36370000|37.590000152588|1
2025-05-25 22:01:03|02942|16523|LFCR|248.81M|248810000|6.72|239844|19.57|46|2025-08-27|15/05/2025||-0.035||35360000|6.7199997901917|1|2025-04-03|15/02/2025|-0.47|-0.1433|35150000|33830000|7.1999998092651|1
2025-05-25 22:01:13|02943|48416|FRBA|360.66M|360660000|14.4|50307|17.94|42|2025-07-23|15/06/2025||0.4033||34150000|14.39999961853|1|2025-04-22|15/03/2025|0.37|0.39|34060000|33330000|13.550000190735|1
2025-05-25 22:01:18|02944|993273|GTYH|396.33M|396330000|6.3|1008187|0|21|2022-11-10|15/09/2022||-0.07||19320000|6.3000001907349|1|2022-08-12|15/06/2022||-0.07||17230000|6.3000001907349|1
2025-05-25 22:01:29|02945|1089261|MESA|42.99M|42990000|1.04|1108962|-12.61|36|2025-08-11|15/06/2025|||||1.039999961853|1|2025-05-14|15/03/2025|-1.42||94750000||1.0099999904633|1
2025-05-25 22:01:40|02946|20279|||||||47|2025-02-27|15/12/2024|-25.65|-0.39|273940000|257740000|8.2799997329712|1|2024-11-05|15/09/2024||-0.35||267240000|6.1700000762939|1
2025-05-25 22:01:53|02947|15508|AVNW|257.15M|257149999.99999997|20.26|105779|-33.14|48|2025-08-20|15/06/2025||0.5567||116950000|20.260000228882|1|2025-05-06|15/03/2025|0.88|0.29|112600000|107330000|18.995000839233|1
2025-05-25 22:02:03|02948|20460|PKE|272.38M|272380000|13.67|52691|-3.46|48|2025-07-03|15/05/2025|||||13.670000076294|1|2025-05-15|15/02/2025|0.06||16940000||13.470000267029|1
2025-05-25 22:02:10|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|50840000|75350000|0.24549999833107|1
2025-05-25 22:02:23|02950|16577|||||||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
2025-05-25 22:02:39|02951|29685|TK|696.06M|696060000|8.33|852361|-2.14|48|2025-07-31|15/06/2025|||||8.329999923706|1|2025-05-07|15/03/2025|0.91||231640000||7.789999961853|1
2025-05-25 22:02:47|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
2025-05-25 22:02:57|02953|1061436|FTSI|374.83M|374830000|26.49|94756|0|21|2022-05-03|15/03/2022||-0.12||150130000|26.489999771118|1|2022-03-31|15/12/2021|-0.05|0.11|118600000|105700000|26.489999771118|1
2025-05-25 22:03:03|02954|24401|VHC|33.2M|33200000.000000004|7.8336|5844|89.68|34|2025-03-17|15/12/2024|-1.73||||8.1000003814697|1|2023-11-07|15/09/2023|||||5.539999961853|1
2025-05-25 22:03:14|02955|16946|POWL|2.11B|2109999999.9999998|174.7|382401|-13.2|48|2025-08-05|15/06/2025||3.88||307210000|174.69999694824|1|2025-05-06|15/03/2025|3.81|3.37|279000000|279280000|191.96000671387|1
2025-05-25 22:03:22|02956|1073036|QTTB|19.76M|19760000|1.62|173580|-93.77|29|2025-03-11|15/12/2024|-1.16|-0.14||250000|2.0599999427795|1|2024-05-13|15/03/2024||-0.23||500000|27.129999160767|1
2025-05-25 22:03:27|02957|20915|||||||36|2025-08-11|15/06/2025||-0.17||23940000|15.260000228882|1|2025-05-26|15/03/2025||-0.19||23630000|15.260000228882|1
2025-05-25 22:03:35|02958|1129485|PSTL|401.97M|401970000|13.14|202678|-1.5|28|2025-08-12|15/06/2025||0.0652||20350000|13.140000343323|1|2025-04-30|15/03/2025|0.06|0.05|22150000|18580000|13.199999809265|1
2025-05-25 22:03:44|02959|949628|XBIT|86.59M|86590000|2.84|51913|-65.82|41|2025-08-15|15/06/2025|||||2.8399999141693|1|2025-05-26|15/03/2025|||||2.8399999141693|1
2025-05-25 22:03:53|02960|16973|EYPT|390.85M|390850000|5.68|770891|-49.1|46|2025-07-30|15/06/2025||-0.8053||6760000|5.6799998283386|1|2025-05-07|15/03/2025|-0.65|-0.67|24450000|7870000|6.25|1
2025-05-25 22:04:00|02961|1163124|NKTX|124.18M|124180000|1.75|1288859|-72.83|24|2025-08-07|15/06/2025||-0.3352||0.00|1.75|1|2025-05-14|15/03/2025|-0.43|-0.45|0.00||1.9400000572205|1
2025-05-25 22:04:09|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|13.390000343323|1
2025-05-25 22:04:21|02963|15905|DGICA|702.09M|702090000|19.75|124557|51.81|48|2025-07-24|15/06/2025||0.39||253480000|19.75|1|2025-04-24|15/03/2025|0.72|0.3493|247090000|263760000|18.549999237061|1
2025-05-25 22:04:31|02964|31073|CRDF|201.57M|201570000|3.03|1168052|-11.92|47|2025-07-31|15/06/2025||-0.1971||92860|3.0299999713898|1|2025-05-08|15/03/2025|-0.2|-0.19|100000|91670|2.4900000095367|1
2025-05-25 22:04:40|02965|992681|CTXR|7.23M|7230000|0.703|289030|-95.74|33|2025-05-14|15/03/2025|-1.27|0.04||11470000|0.7868999838829|1|2025-02-07|15/12/2024|-1.3|0.04||0.00|2.6500000953674|1
2025-05-25 22:04:53|02966|16622|MHLD|99.68M|99680000|1|190529|-51.69|48|2025-08-12|15/06/2025|||||1|1|2025-05-13|15/03/2025|-0.03||14050000||1.1699999570847|1
2025-05-25 22:05:01|02967|1034513|BBCP|380.91M|380910000|7.18|162472|13.5|34|2025-09-03|15/07/2025||0.1333||110540000|7.1799998283386|1|2025-06-16|15/04/2025||0.0443||101630000|7.1799998283386|1
2025-05-25 22:05:10|02968|16780|NWPX|393.49M|393490000|39.84|74449|13.6|48|2025-07-30|15/06/2025||0.7833||123400000|39.834999084473|1|2025-04-30|15/03/2025|0.39|0.48|116100000|113500000|42.880001068115|1
2025-05-25 22:05:23|02969|1052355|FDBC|227.12M|227120000|39.38|6639|-14.11|26|2025-03-13|15/12/2024|1.01||28060000||42.900001525879|1|2023-04-21|15/03/2023|1.24||26830000||44.340000152588|1
2025-05-25 22:05:31|02970|101858|CSLT|335.51M|335510000|2.05|1121279|0|33|2022-08-02|15/06/2022||0.01||36840000|2.0499999523163|1|2022-05-12|15/03/2022||0.00||36090000|2.0499999523163|1
2025-05-25 22:05:39|02971|50995|DRIO|31.63M|31630000|0.72|236580|-59.09|40|2025-08-18|15/06/2025||-0.2||7160000|0.71960002183914|1|2025-05-14|15/03/2025|0.14|-0.1|6750000|7470000|0.72130000591278|1
2025-05-25 22:05:48|02972|15683|CECO|963.17M|963170000|27.31|302482|5.28|47|2025-08-12|15/06/2025||0.1917||176090000|27.309999465942|1|2025-04-29|15/03/2025|0.1|0.08|176700000|151530000|19.200000762939|1
2025-05-25 22:05:56|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
2025-05-25 22:06:03|02974|16744|||||||46|2025-07-31|15/06/2025||||113440000|1.9299999475479|1|2025-05-07|15/03/2025|-0.03|-0.03|105700000|115830000|1.8849999904633|1
2025-05-25 22:06:07|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
2025-05-25 22:06:17|02976|20960|FF|170.83M|170830000|3.9|328241|-16.13|46|2025-03-31|15/12/2024|0.06||61510000||4.1599998474121|1|2024-11-08|15/09/2024|-0.03||51100000||6.25|1
2025-05-25 22:06:26|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
2025-05-25 22:06:37|02978|15889|DAKT|767.37M|767370000|15.38|446298|36.11|48|2025-08-27|15/07/2025||0.245||209500000|15.380000114441|1|2025-06-04|15/04/2025||0.15||193970000|15.380000114441|1
2025-05-25 22:06:48|02979|100200|EIGRQ|12.59M|12590000|8.5|9902|304.76|40|2024-08-01|15/06/2024||-0.26|-609790|5020000|14|1|2024-03-14|15/12/2023||-0.295||4990000|6|1
2025-05-25 22:07:00|02980|16495|LCUT|72.17M|72170000|3.22|68733|-69.25|48|2025-07-31|15/06/2025||-0.1229||139680000|3.2200000286102|1|2025-05-08|15/03/2025|-0.25|-0.1|140080000|144470000|3.289999961853|1
2025-05-25 22:07:09|02981|1080088|TECX|404.26M|404260000|21.65|222568|19.48|31|2025-03-20|15/12/2024|-0.84|-0.13||0.00|21.920000076294|1|2024-08-08|15/06/2024|-4.34|-0.08|||16.139999389648|1
2025-05-25 22:07:21|02982|1096079|CBNK|530.72M|530720000|32.04|59061|57.06|33|2025-07-24|15/06/2025||0.8625||60860000|32.040000915527|1|2025-04-28|15/03/2025|0.88|0.72|58600000|57540000|28.110000610352|1
2025-05-25 22:07:31|02983|1153038|HBT|745.5M|745500000|23.67|33989|20.77|28|2025-07-28|15/06/2025||0.5731||58270000|23.670000076294|1|2025-04-21|15/03/2025|0.61|0.57|58010000|57570000|21.989999771118|1
2025-05-25 22:07:38|02984|1152989|KRRO|129.59M|129590000|13.8|96552|-71.75|24|2025-05-07|15/03/2025|-2.49|-2.66|2550000||14.795000076294|1|2024-03-27|15/12/2023||-0.29||0.00|86.949996948242|1
2025-05-25 22:07:47|02985|16192|GLRE|466.5M|466500000|13.5|100025|0.3|48|2025-08-05|15/06/2025|||||13.5|1|2025-05-07|15/03/2025|0.86||247950000||13.5|1
2025-05-25 22:07:57|02986|16923|PLPC|683.04M|683040000|138.26|25493|5.24|34|2025-03-13|15/12/2024|2.13||167120000||123|1|2024-10-30|15/09/2024|||||127.26000213623|1
2025-05-25 22:08:06|02987|998045|||||||26|2025-03-07|15/12/2024|0.45||73910000||14.25|1|2023-05-08|15/03/2023|-0.2||77900000||13.140000343323|1
2025-05-25 22:08:16|02988|1169488|AFCG|106.65M|106650000|4.72|219785|-44.1|20|2025-08-12|15/06/2025||0.25||8870000|4.7199997901917|1|2025-05-14|15/03/2025|0.21|0.29|6640000|10250000|5.7699999809265|1
2025-05-25 22:08:27|02989|16914|||||||47|2025-08-05|15/06/2025||0.865||416100000|18.139999389648|1|2025-05-06|15/03/2025|0.66|0.91|405000000|442700000|21.370000839233|1
2025-05-25 22:08:34|02990|940832|||||||37|2025-04-15|15/12/2024|-2.9|-0.24|||3.4300000667572|1|2024-05-09|15/03/2024|-1.5|-2.52|||9.8100004196167|1
2025-05-25 22:08:43|02991|1121798|ASLE|274.61M|274610000|5.86|587710|-21.97|26|2025-08-12|15/06/2025||0.0733||88780000|5.8600001335144|1|2025-05-07|15/03/2025|-0.05|0.09|65770000|99520000|7.039999961853|1
2025-05-25 22:08:54|02992|20884|MG|231.53M|231530000|7.39|168391|-14.17|50|2025-07-30|15/06/2025||0.2367||185740000|7.3899998664856|1|2025-05-07|15/03/2025|-0.01|0.125|161620000|180700000|9.5900001525879|1
2025-05-25 22:09:04|02993|41341|TNXP|186.16M|186160000|28.93|1404896|-94.85|43|2025-08-11|15/06/2025||-2.68||2800000|28.930000305176|1|2025-05-12|15/03/2025|2.84|-20|2430000|4200000|18.829999923706|1
2025-05-25 22:09:10|02994|1121155|TCRR|58.11M|58110000|1.48|398599|0|24|2023-11-15|15/09/2023||-0.6267||0.00|1.4800000190735|1|2023-08-09|15/06/2023||-0.6167||0.00|1.4800000190735|1
2025-05-25 22:09:19|02995|17495|VLGEA|542.68M|542680000|36.8|45322|19.52|38|2025-03-05|15/01/2025|1.14||599650000||31.309999465942|1|2024-12-03|15/10/2024|||||31.909999847412|1
2025-05-25 22:09:27|02996|16665|MRLN|279.04M|279040000|23.49|651401|0|35|2022-04-28|15/03/2022|||||23.489999771118|1|2022-02-03|15/12/2021||0.55||41880000|23.489999771118|1
2025-05-25 22:09:34|02997|52760|||||||42|2025-03-31|15/12/2024|-1.13||236600000||8.1599998474121|1|2024-08-06|15/06/2024|-1.18||242200000||5.2769999504089|1
2025-05-25 22:09:44|02998|16106|FLXS|159.99M|159990000|30.34|18117|-11.16|43|2025-08-25|15/06/2025||0.83||111930000|30.340000152588|1|2025-04-21|15/03/2025|1.13|0.81|114000000|109470000|32.700000762939|1
2025-05-25 22:09:53|02999|31034|FRGI|217.69M|217690000|8.49|366138|0|43|2024-02-26|15/12/2023||0.1||103720000|8.4899997711182|1|2023-11-09|15/09/2023||0.08||103260000|8.4899997711182|1
2025-05-25 22:09:58|03000|976457|||||||36|2025-06-05|15/04/2025||0.025||84040000|8.5100002288818|1|2025-03-27|15/01/2025|-0.31||82730000|82340000|8.5100002288818|1
2025-05-25 22:10:08|03001|20546|ODC|695.8M|695800000|47.69|39880|16.69|47|2025-03-11|15/01/2025|0.69||116910000||45.380001068115|1|2024-12-09|15/10/2024|2.25||127950||34.029998779297|1
2025-05-25 22:10:17|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
2025-05-25 22:10:26|03003|1169484|SNSE|7.45M|7450000|0.2955|2671331|-62.59|23|2025-07-31|15/06/2025||-0.16|||0.295500010252|1|2025-05-06|15/03/2025|-0.27|-0.23|||0.41960000991821|1
2025-05-25 22:10:34|03004|1163254|PSTX|928.85M|928850000|9.5|1851503|219.87|26|2025-05-13|15/03/2025||-0.46||15000000|9.5|1|2025-03-06|15/12/2024|0.21|-0.33|71750000|16250000|9.5|1
2025-05-25 22:10:43|03005|1153684|ETNB|1.39B|1390000000|9.49|2013754|16.58|29|2025-08-07|15/06/2025||-0.5031||0.00|9.4899997711182|1|2025-05-01|15/03/2025|-0.49|-0.52|0.00||8.0200004577637|1
2025-05-25 22:10:50|03006|17502|||||||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
2025-05-25 22:10:59|03007|1156575|BDTX|114.29M|114290000|2.01|3312634|-58.9|29|2025-08-12|15/06/2025||-0.2493||0.00|2.0099999904633|1|2025-05-13|15/03/2025|0.98|0.05|70000000|28000000|1.75|1
2025-05-25 22:11:06|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
2025-05-25 22:11:17|03009|16702|NATR|261.87M|261870000|14.27|52796|-7.52|48|2025-08-07|15/06/2025||0.2063||114400000|14.270000457764|1|2025-05-06|15/03/2025|0.25|0.17|113200000|109420000|12.5|1
2025-05-25 22:11:25|03010|1167743|SPRY|1.47B|1470000000|14.98|1736138|66.82|22|2025-08-06|15/06/2025||-0.4667||14680000|14.979999542236|1|2025-05-14|15/03/2025|-0.35|-0.34|7970000|7480000|13.35000038147|1
2025-05-25 22:11:33|03011|1163753|PBFS|289.76M|289760000|11.52|17682|14.06|19|2025-05-09|15/03/2025|0.23||25850000||11.494999885559|1|2025-01-30|15/12/2024|0.13||24450000||11.659999847412|1
2025-05-25 22:11:41|03012|1061143|ACET|57.37M|57370000|0.694|535794|-53.42|35|2025-08-06|15/06/2025||-0.31||0.00|0.69359999895096|1|2025-05-06|15/03/2025|-0.31|-0.33|0.00||0.66560000181198|1
2025-05-25 22:11:50|03013|21030|IVCRQ|493.82K|493820|0.013|431897|0|40|2023-08-07|15/06/2023||-0.09||173500000|0.01300000026822|1|2023-05-15|15/03/2023|-1.08|-0.17|165480000|168700000|0.01300000026822|1
2025-05-25 22:12:00|03014|102927|IMUX|87.92M|87920000|0.918|864122|-26.56|44|2025-08-07|15/06/2025||-0.191||0.00|0.91759997606277|1|2025-05-26|15/03/2025||-0.2225||0.00|0.91759997606277|1
2025-05-25 22:12:08|03015|30798|IBIO|13.51M|13510000|0.818|1234711|-62.65|26|2025-05-02|15/03/2025|-0.49|-0.43|||1.0299999713898|1|2023-05-15|15/03/2023|-0.48|-7.20||200000|20.200000762939|1
2025-05-25 22:12:19|03016|1131052|FOA|491.34M|491340000|20.62|111213|217.23|21|2025-03-14|15/12/2024|-12.24|0.04|-105620000|92000000|21.010000228882|1|2024-11-06|15/09/2024|0.67|0.02|290000000|81000000|13.829999923706|1
2025-05-25 22:12:29|03017|20854|CRDa|502.53M|502530000|10.27|67008|7.99|48|2025-08-11|15/06/2025||0.24||333080000|10.270000457764|1|2025-05-05|15/03/2025|0.21|0.2|312030000|323370000|11.14999961853|1
2025-05-25 22:12:36|03018|1129438|MEC|310.19M|310190000|15.16|116730|-1.49|29|2025-08-05|15/06/2025||0.0849||138350000|15.159999847412|1|2025-05-06|15/03/2025|0.04|0.07|135000000|134520000|13.210000038147|1
2025-05-25 22:12:43|03019|16229|ONCT|1.56M|1560000|0.5266|140486|-94.28|43|2024-11-06|15/09/2024|-2.86|-0.06|494000|300000|1.6200000047684|1|2024-03-07|15/12/2023|-3.11|-0.16|297000|175000|9.5500001907349|1
2025-05-25 22:12:51|03020|15609|BSET|143.53M|143530000|16.49|23964|16.54|43|2025-06-26|15/05/2025||0.14||81950000|16.489999771118|1|2025-04-02|15/02/2025|0.21|0.03|82200000|80170000|15.159999847412|1
2025-05-25 22:13:00|03021|1072329|GORV|31.73M|31730000|0.288|7108883|-91.72|34|2025-07-31|15/06/2025|||||0.28810000419617|1|2025-05-15|15/03/2025|-0.09||165820000||0.15500000119209|1
2025-05-25 22:13:08|03022|1043280|MBIO|4.13M|4130000|1.25|420290|-88.09|26|2025-03-28|15/12/2024|-0.94|-0.55|||1.4199999570847|1|2023-05-12|15/03/2023|-2.06|-3.01|||228.5|1
2025-05-25 22:13:18|03023|16478|KVHI|105.34M|105340000|5.33|36164|4.51|48|2025-08-01|15/06/2025||-0.05||29190000|5.3299999237061|1|2025-05-07|15/03/2025|-0.09|-0.07|25400000|27320000|5|1
2025-05-25 22:13:24|03024|16124|||||||42|2025-07-25|15/06/2025|||||0.00019999999495|1|2025-05-26|15/03/2025|||||0.00019999999495|1
2025-05-25 22:13:33|03025|1097779|LEGH|542.17M|542170000|22.48|77951|-4.79|30|2025-08-06|15/06/2025||0.55||43600000|22.479999542236|1|2025-05-13|15/03/2025|0.43|0.59|35700000|44130000|25.729999542236|1
2025-05-25 22:13:37|03026|1174322|||||||21|2025-08-12|15/06/2025||0.2898||10930000|9.2200002670288|1|2025-05-05|15/03/2025|0.87|0.29|10660000|10920000|9.5500001907349|1
2025-05-25 22:13:47|03027|20673|BH|762.23M|762230000|246.97|8256|26.84|38|2025-08-01|15/06/2025|||||246.9700012207|1|2025-05-26|15/03/2025|||||246.9700012207|1
2025-05-25 22:13:55|03028|1137408|BCEL|3.57M|3570000|0.09|209935|3.45|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
2025-05-25 22:14:00|03029|1163487|||||||24|2025-08-12|15/06/2025||-0.3644||0.00|3.960000038147|1|2025-05-14|15/03/2025|-0.44|-0.4|0.00||1.0900000333786|1
2025-05-25 22:14:10|03030|1072283|HOFV|5.81M|5810000|0.867|180516|-68.01|18|2025-03-26|15/12/2024|-3.29|-2.62|4810000|11210000|0.84745001792908|1|2023-03-08|15/12/2022|-3.36|-2.20|2520000|3760000|9.9099998474121|1
2025-05-25 22:14:19|03031|17310|TAST|478.13M|478130000|9.54|684086|0|44|2024-08-08|15/06/2024||0.26||494510000|9.539999961853|1|2024-05-09|15/03/2024|0.06|0.11|452190000|452190000|9.5299997329712|1
2025-05-25 22:14:28|03032|1061145|SLDB|217.82M|217820000|2.81|1480368|-63.93|27|2025-03-06|15/12/2024|-1|-1.01||1470000|5.7600002288818|1|2023-05-11|15/03/2023|-1.54|-1.64||1470000|6.1999998092651|1
2025-05-25 22:14:34|03033|1168308|MILE|136.94M|136940000|1.05|950297|0|9|2022-11-30|15/09/2022|-0.08|-0.27|7280000|30000000|1.0499999523163|1|2022-08-08|15/06/2022||-0.237||23200000|1.0499999523163|1
2025-05-25 22:14:43|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
2025-05-25 22:14:49|03035|1008760|EEX|890.89M|890890000|4.48|125569|-25.21|35|2025-08-11|15/06/2025||0.015||106700000|4.4800000190735|1|2025-05-01|15/03/2025|0.08|0.11|147700000|143800000|3.9300000667572|1
2025-05-25 22:14:59|03036|41224|NGVC|1.15B|1150000000|49.92|177812|137.49|48|2025-07-31|15/06/2025||0.46||330540000|49.919998168945|1|2025-05-08|15/03/2025|0.56|0.4|335800000|332080000|49.330001831055|1
2025-05-25 22:15:11|03037|989653|FLNT|32.2M|32200000.000000004|1.56|16966|-61.86|33|2025-03-31|15/12/2024|-0.19|0.03|65410000|82350000|2.210000038147|1|2024-08-19|15/06/2024|-0.47|-0.26|58720000|60180000|3|1
2025-05-25 22:15:20|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
2025-05-25 22:15:30|03039|40101|ACIC|524.63M|524630000|10.85|184548|-6.48|47|2025-08-06|15/06/2025||0.4||239770000|10.85000038147|1|2025-05-08|15/03/2025|0.43|0.45|72200000|192910000|11.630000114441|1
2025-05-25 22:15:41|03040|1156304|VEL|601.38M|601380000|16.48|126239|-9.4|26|2025-07-31|15/06/2025||0.5567||65000000|16.479999542236|1|2025-05-01|15/03/2025|0.51|0.56|69100000|55300000|17.870000839233|1
2025-05-25 22:16:07|03041|961750|AC|813.8M|813800000|38.5|5275|17.54|27|2025-03-19|15/12/2024|0.2||5150000||35.075000762939|1|2023-05-10|15/03/2023|0.81||2470000||35.140014648438|1
2025-05-25 22:16:21|03042|1169946|TLIS|2.73M|2730000|1.5|3473|-83.33|17|2024-08-19|15/06/2024|-4.86|-5.91|||4.3600001335144|1|2023-11-13|15/09/2023||-9.29||102500|5.75|1
2025-05-25 22:16:29|03043|1082076|LSEA|411.06M|411060000|11.29|977637|8.66|25|2025-07-31|15/06/2025||0.0071||368430000|11.289999961853|1|2025-05-12|15/03/2025|-0.05|-0.08|310810000|313670000|6.5500001907349|1
2025-05-25 22:16:36|03044|958191|STON|419.20M|419200000|3.53|621490|0|29|2022-11-17|15/09/2022|||||3.5299999713898|1|2022-08-12|15/06/2022|-0.15||80050000||3.4100000858307|1
2025-05-25 22:16:44|03045|1167742|SGTX|56.50M|56500000|22.47|129400|0|17|2023-08-07|15/06/2023|-3|-0.2312|5900000|3100000|21.610000610352|1|2023-05-09|15/03/2023|-0.23|-0.2281|4860000|3100000|7.0784997940064|1
2025-05-25 22:16:51|03046|17355|TISI|89.24M|89240000|19.86|25635|155.93|40|2025-03-19|15/12/2024|-1.61||213300000||16.5|1|2023-05-11|15/03/2023|-5.69||202300000||4.6300001144409|1
2025-05-25 22:17:02|03047|20885|NL|378.08M|378080000|7.74|27903|7.22|47|2025-07-30|15/06/2025||0.19|||7.7399997711182|1|2025-05-07|15/03/2025|0.01|0.21|40300000||8.7200002670288|1
2025-05-25 22:17:10|03048|16857|HPK|1.18B|1180000000|9.37|347991|-37.2|27|2025-08-11|15/06/2025||0.055||210540000|9.3699998855591|1|2025-05-12|15/03/2025|0.31|0.29|257450000|258630000|9.1400003433228|1
2025-05-25 22:17:21|03049|29712|VHI|434.89M|434890000|15.37|19749|-19.15|47|2025-07-31|15/06/2025||0.751|||15.369999885559|1|2025-05-08|15/03/2025|0.59|0.66|21700000||17.709999084473|1
2025-05-25 22:17:27|03050|1166745|SPRB|2.66M|2660000|0.063|1380393|-90.97|23|2025-08-06|15/06/2025||-0.2533||250000|0.06298000365496|1|2025-05-06|15/03/2025|-0.32|-0.17|0.00|500000|0.07190000265837|1
2025-05-25 22:17:33|03051|1169333|HMPT|321.44M|321440000|2.32|189522|0|16|2023-11-02|15/09/2023||||53070000|2.3199999332428|1|2023-08-09|15/06/2023||-0.03||49980000|2.3199999332428|1
2025-05-25 22:17:46|03052|24437|CIX|309.93M|309930000|25.16|6976|4.41|45|2025-03-05|15/12/2024|0.37||38420000||22.110000610352|1|2024-11-06|15/09/2024|||||30.530000686646|1
2025-05-25 22:17:52|03053|348|||||||48|2025-07-30|15/06/2025||1.89||6270000000|214|1|2025-04-29|15/03/2025|2.44|2.06|6150000000|6210000000|217.39999389648|1
2025-05-25 22:18:02|03054|347|ALVG|133.26B|133259999999.99998|347|1089795|30.99|49|2025-08-07|15/06/2025||6.71||19460000000|347|1|2025-05-15|15/03/2025|6.61|6.74|54000000000|18650000000|351.89999389648|1
2025-05-25 22:18:09|03055|345|BASFN|36.96B|36960000000|41.41|3684594|-14.12|47|2025-07-30|15/06/2025||0.5763||15950000000|41.409999847412|1|2025-05-02|15/03/2025|1.57|1.45|17400000000|17540000000|44.630001068115|1
2025-05-25 22:18:17|03056|346|||||||48|2025-08-06|15/06/2025||0.8201||10920000000|24.47500038147|1|2025-05-13|15/03/2025|2.49|1.93|13740000000|13990000000|24.059999465942|1
2025-05-25 22:18:23|03057|6283|||||||18|2025-08-06|15/06/2025||||2660000000|120.44999694824|1|2025-04-15|15/03/2025|1.48||2690000000|2670000000|117.55000305176|1
2025-05-25 22:18:30|03058|652|BMWG|46.63B|46630000000|75.26|1571708|-18.94|18|2025-07-31|15/06/2025||3||36300000000|75.26000213623|1|2025-05-07|15/03/2025|3.38|3.71|33760000000|36690000000|74.860000610352|1
2025-05-25 22:18:37|03059|14145|BNRGn|8.2B|8199999999.999999|56.78|391487|-12.75|48|2025-08-13|15/06/2025||1.3||4220000000|56.779998779297|1|2025-05-14|15/03/2025|0.93|1.2|4070000000|4080000000|62.380001068115|1
2025-05-25 22:18:47|03060|353|CONG|14.88B|14880000000|74.42|552617|22|36|2025-08-05|15/06/2025||1.34||9740000000|74.419998168945|1|2025-04-22|15/03/2025|1.06|0.9251|9710000000|9500000000|64.599998474121|1
2025-05-25 22:18:54|03061|958839|1COVG|11.31B|11310000000|59.9|59645|22.47|0||
2025-05-25 22:18:58|03062|355|MBGn|48.62B|48620000000|50.54|3410588|-23.46|12|2025-07-30|15/06/2025||2.2||35220000000|50.540000915527|1|2025-04-28|15/03/2025|1.74|2.2|33220000000|34610000000|54.590000152588|1
2025-05-25 22:19:04|03063|1014089|DHER|7.18B|7180000000|24.45|852816|-18.12|6|2025-04-24|15/12/2024|-0.57||3520000000|3080000000|24.89999961853|1|2025-04-24|15/03/2025|||3520000000||24.89999961853|1
2025-05-25 22:19:12|03064|352|DBKGn|46.75B|46750000000|24.085|10032594|53.17|48|2025-07-24|15/06/2025||0.6707||7860000000|24.084999084473|1|2025-04-29|15/03/2025|0.922|0.97|8520000000|8410000000|22.415000915527|1
2025-05-25 22:19:17|03065|359|DB1Gn|52.8B|52800000000|287.3|519922|55.8|6|2025-07-24|15/06/2025||2.93||1540000000|287.29998779297|1|2025-04-28|15/03/2025|3.05|2.84|1640000000|1500000000|282.79998779297|1
2025-05-25 22:19:23|03066|354|DHLn|43.42B|43420000000|38.02|3319529|-2.36|6|2025-08-05|15/06/2025||0.6386||21020000000|38.020000457764|1|2025-04-30|15/03/2025|0.68|0.625|20810000000|20880000000|37.029998779297|1
2025-05-25 22:19:30|03067|656|DTEGn|164.48B|164480000000|33.71|8956661|54.92|12|2025-08-07|15/06/2025||0.4967||28700000000|33.709999084473|1|2025-05-15|15/03/2025|0.5|0.46|29760000000||31.680000305176|1
2025-05-25 22:19:33|03068|9251|||||||0||
2025-05-25 22:19:39|03069|653|FMEG|15.01B|15010000000|51.14|638168|31.13|0||
2025-05-25 22:19:51|03070|6284|FREG|24.3B|24300000000|43.15|1333794|49.15|42|2025-08-06|15/06/2025||0.7565||5400000000|43.150001525879|1|2025-05-07|15/03/2025|0.87|0.7787|5630000000|5360000000|42.619998931885|1
2025-05-25 22:19:58|03071|6334|HEIG|31.94B|31940000000|179|570619|79.07|18|2025-07-31|15/06/2025||||5600000000|179|1|2025-05-07|15/03/2025|||4720000000|4740000000|181.05000305176|1
2025-05-25 22:20:02|03072|1054774|HFGG|1.72B|1720000000|10.82|1438927|84.26|6|2025-08-14|15/06/2025||0.3353||1820000000|10.814999580383|1|2025-04-29|15/03/2025|-0.5817||1930000000|1930000000|8.4540004730225|1
2025-05-25 22:20:05|03073|357|||||||0||
2025-05-25 22:20:13|03074|659|||||||36|2025-08-05|15/06/2025||0.3541||3750000000|33.389999389648|1|2025-05-08|15/03/2025|0.34|0.3284|3590000000|3560000000|30.25|1
2025-05-25 22:20:14|03075|1097708|||||||0||
2025-05-25 22:20:21|03076|658|MRCG|49.61B|49610000000|114.1|399153|-31.98|12|2025-08-07|15/06/2025||2.22||5380000000|114.09999847412|1|2025-05-12|15/03/2025|2.12|2.24|5280000000|5330000000|123.34999847412|1
2025-05-25 22:20:26|03077|6321|||||||6|2025-07-24|15/06/2025||3.92||2040000000|339.5|1|2025-05-06|15/03/2025|3.99|3.71|2090000000||323.39999389648|1
2025-05-25 22:20:33|03078|662|MUVGn|74.26B|74260000000|568.4|321850|23|24|2025-08-08|15/06/2025||12.19||16960000000|568.40002441406|1|2025-05-13|15/03/2025|8.32|12.86|15810000000|18500000000|580.79998779297|1
2025-05-25 22:20:36|03079|356|||||||12|2025-08-13|15/06/2025|||||36.479999542236|1|2025-05-14|15/03/2025|||||38.090000152588|1
2025-05-25 22:20:40|03080|958793|PUMG|3.24B|3240000000|22.03|1496922|-53.84|0||
2025-05-25 22:20:46|03081|6336|QIA|8.01B|8010000000|37.11|629977|-7.95|6|2025-03-31|15/12/2024|0.4||521200000||36.799999237061|1|2024-05-07|15/03/2024||0.4526||451230000|39.625|1
2025-05-25 22:20:52|03082|6306|RWEG|23.72B|23720000000|32.35|3034699|-5.27|12|2025-08-14|15/06/2025|||||32.349998474121|1|2025-05-15|15/03/2025|0.68||5700000000||32.220001220703|1
2025-05-25 22:20:55|03083|663|||||||0||
2025-05-25 22:20:59|03084|19900|SATG_p|13.57B|13570000000|216.9|120742|-14.27|6|2025-07-22|15/06/2025||1.28||890100000|216.89999389648|1|2025-04-16|15/03/2025|1.22|1.2|883000000|863970000|194.14999389648|1
2025-05-25 22:21:02|03085|350|||||||6|2025-08-07|15/06/2025||2.52||19760000000|212.30000305176|1|2025-05-15|15/03/2025|2.83|2.44|19760000000|19330000000|224.05000305176|1
2025-05-25 22:21:08|03086|1166602|ENR1n|64.56B|64560000000|81.7|3995222|219.27|6|2025-08-06|15/06/2025||0.4379||9560000000|81.699996948242|1|2025-05-07|15/03/2025|0.7347|0.2493|9960000000|9080000000|72.919998168945|1
2025-05-25 22:21:13|03087|1072226|SHLG|51.9B|51900000000|46.51|1051477|-13.36|6|2025-07-30|15/06/2025||0.5547||5770000000|46.509998321533|1|2025-05-05|15/03/2025|0.56|0.5708|5910000000|5850000000|48.009998321533|1
2025-05-25 22:21:17|03088|6328|SY1G|14.61B|14610000000|104.55|412393|-0.52|0||
2025-05-25 22:21:22|03089|22402|VOWG_p|47.52B|47520000000|93.5|1462757|-21.06|0||
2025-05-25 22:21:27|03090|49817|VNAn|23.85B|23850000000|28.99|4023636|4.09|0||
2025-05-25 22:21:33|03091|942333|ZALG|7.89B|7890000000|30.4|1140070|28.7|6|2025-08-06|15/06/2025||0.3583||2680000000|30.39999961853|1|2025-05-06|15/03/2025|0.1609|0.085|2420000000|2350000000|32.209999084473|1
2025-05-25 22:21:41|03092|19756|UUUG|50.36M|50360000|1.5|8695|-26.47|6|2025-08-14|15/06/2025|||||1.5|1|2025-05-13|15/03/2025|-0.04||14610000||1.5950000286102|1
2025-05-25 22:21:46|03093|6325|ARLn|1.98B|1980000000|10.09|14412|-68.05|0||
2025-05-25 22:21:51|03094|1174918|YOUG|1.18B|1180000000|6.81|68135|76.88|0||
2025-05-25 22:21:58|03095|962888|||||||24|2025-05-28|15/03/2025|||||0.20000000298023|1|2025-02-26|15/12/2024|-0.74||20550000||0.25600001215935|1
2025-05-25 22:22:02|03096|19760|||||||6|2025-08-14|15/06/2025|||||3.1400001049042|1|2025-05-23|15/03/2025|||5280000||3.1199998855591|1
2025-05-25 22:22:10|03097|49818|ADLG|980.38M|980380000|8.72|1171|-2.68|0||
2025-05-25 22:22:13|03098|962340|ADJ|36.39M|36390000|0.24|104703|45.63|0||
2025-05-25 22:22:17|03099|1081899|||||||6|2022-05-30|15/03/2022|||||121|1|2022-04-18|15/12/2021|||||121|1
2025-05-25 22:22:24|03100|953064|||||||18|2024-11-08|15/09/2024|-0.27||192800000||13.10000038147|1|2022-11-09|15/09/2022|||||13.10000038147|1
2025-05-25 22:22:30|03101|19200|AOXG|1.03B|1030000000|5.78|16035|69.01|0||
2025-05-25 22:22:36|03102|1056289|ACT1|1.22B|1220000000|120.2|50881|171.95|6|2025-07-30|15/06/2025|||||120.19999694824|1|2025-04-30|15/03/2025|1.44||144700000||106.59999847412|1
2025-05-25 22:22:43|03103|19201|AMDG|403.07M|403070000|74.2|16562|-33.15|6|2025-07-30|15/06/2025|||||74.199996948242|1|2025-05-06|15/03/2025|0.18||98200000||76.400001525879|1
2025-05-25 22:22:51|03104|961763|AT1|2.86B|2860000000|2.614|2465546|26.1|0||
2025-05-25 22:22:58|03105|962860|AYDGn|53.92M|53920000|9.45|5036|92.07|0||
2025-05-25 22:23:02|03106|1034495|AAGG|180.75M|180750000|12.6|19471|-28.73|0||
2025-05-25 22:23:12|03107|6311|NAFG|3.39B|3390000000|77.75|139997|3.87|6|2025-08-05|15/06/2025||0.6539||4700000000|77.75|1|2025-05-08|15/03/2025|1.73|1.13|4970000000|4920000000|75.25|1
2025-05-25 22:23:23|03108|1169593|AG1G|5.47B|5470000000|24.94|561009|273.63|12|2025-07-30|15/06/2025||0.091||1810000000|24.940000534058|1|2025-05-07|15/03/2025|0.14|0.08|1940000000|1740000000|22.620000839233|1
2025-05-25 22:23:25|03109|993977|AVES|179.61M|179610000|15.1|4507|0|0||
2025-05-25 22:23:31|03110|49821|BST1|130.94M|130940000|9.92|2695|44.82|0||
2025-05-25 22:23:36|03111|6326|B5AG|262.53M|262529999.99999997|6.1|29016|0|0||
2025-05-25 22:23:41|03112|962864|||||||6|2025-08-07|15/06/2025|||||19.950000762939|1|2025-05-08|15/03/2025|||||20.60000038147|1
2025-05-25 22:23:48|03113|40204|BYWGnx|308.78M|308780000|8.14|31186|-64.45|6|2025-08-07|15/06/2025|||||8.1400003433228|1|2025-05-08|15/03/2025|||||8.0600004196167|1
2025-05-25 22:23:53|03114|1054775|BFSA|1.05B|1050000000|26.36|90084|-22.01|6|2025-07-30|15/06/2025||0.5904||342920000|26.360000610352|1|2025-04-30|15/03/2025|0.59|0.4201|308100000|321240000|25.200000762939|1
2025-05-25 22:24:00|03115|39127|BDTG|182.91M|182910000|18.1|13624|-50.55|12|2025-08-04|15/06/2025|||||18.10000038147|1|2025-05-15|15/03/2025|-1.63||249700000||18.940000534058|1
2025-05-25 22:24:11|03116|964570|ARTG|20.7M|20700000|2.95|3065|25.53|6|2025-05-14|15/03/2025|0.13||13420000||2.5499999523163|1|2025-03-06|15/12/2024|-0.17||14560000||2.8199999332428|1
2025-05-25 22:24:17|03117|1174916|BIKE|104.67M|104670000|2.37|39881|78.2|18|2025-08-13|15/06/2025|||||2.3699998855591|1|2025-05-02|15/03/2025|-0.1||58000000||2.0499999523163|1
2025-05-25 22:24:23|03118|6300|GBFG|2.91B|2910000000|77.6|166968|52.76|0||
2025-05-25 22:24:28|03119|19781|BIOG|1.44B|1440000000|43|368|3.86|0||
2025-05-25 22:24:30|03120|19203|BIOG_p|1.44B|1440000000|30|6116|8.7|0||
2025-05-25 22:24:33|03121|19783|BMWG_p|46.63B|46630000000|71.6|102250|-19.19|0||
2025-05-25 22:24:39|03122|963035|BVB|426.61M|426610000|3.865|234686|-6.08|6|2025-08-14|15/06/2025|||||3.8650000095367|1|2025-05-15|15/03/2025|0.05||148900000||3.6749999523163|1
2025-05-25 22:24:47|03123|963713|BNNn|45.88M|45880000|2.1|7304|-23.91|6|2025-05-28|15/03/2025|||||2.0999999046326|1|2025-02-26|15/12/2024|-0.18||13100000||2.8399999141693|1
2025-05-25 22:24:53|03124|1081719|CPXG|55.32M|55320000|16.9|449|14.19|6|2024-11-29|15/09/2024|0.3||37150000||16|1|2023-04-26|15/12/2022|0.52||58730000||15|1
2025-05-25 22:24:57|03125|661|||||||0||
2025-05-25 22:25:04|03126|19866|CEC1_p|1.33B|1330000000|3.74|626|0|6|2025-05-15|15/03/2025|-0.08||5250000000||3.7400000095367|1|2025-02-11|15/12/2024|0.29||7570000000||3.7400000095367|1
2025-05-25 22:25:09|03127|19206|CWCG|677.6M|677600000|98.8|7517|-4.82|12|2025-08-14|15/06/2025|||||98.800003051758|1|2025-05-13|15/03/2025|0.6||173400000||103|1
2025-05-25 22:25:14|03128|358|CBKG|30.73B|30730000000|26.03|6834611|66.17|0||
2025-05-25 22:25:19|03129|1056259|CCAG|43.04M|43040000|0.259|24289|-45.47|0||
2025-05-25 22:25:24|03130|1088691|CSQG|13.96K|13960|0.01|2563|-71.43|0||
2025-05-25 22:25:30|03131|19212|EVDG|10.23B|10230000000|106.6|168343|29.37|0||
2025-05-25 22:25:42|03132|23008|DEXd|34.75M|34750000|2.36|10137|-28.48|0||
2025-05-25 22:25:45|03133|964642|||||||0||
2025-05-25 22:25:52|03134|1061941|DMPG|1.92B|1920000000|35.6|32847|-3.39|6|2025-05-15|15/03/2025|0.62||302400000||38.900001525879|1|2025-03-14|15/12/2024|0.38||290850000|298900000|38|1
2025-05-25 22:25:58|03135|19208|DBANn|463.4M|463400000|26|20827|-7.14|0||
2025-05-25 22:26:07|03136|23007|DEQGn|1.49B|1490000000|19.64|15671|5.03|24|2025-08-14|15/06/2025|||||19.639999389648|1|2025-05-14|15/03/2025|0.51||66300000||19.879999160767|1
2025-05-25 22:26:13|03137|1056151|JB7|630.36M|630360000|19.65|9390|0|0||
2025-05-25 22:26:18|03138|962341|DKG|124.42M|124420000|2.87|10459|-3.69|0||
2025-05-25 22:26:25|03139|958262|PBBG|735.58M|735580000|5.47|413208|-4.79|6|2025-08-13|15/06/2025|||||5.4699997901917|1|2025-05-14|15/03/2025|0.13||118000000||5.8299999237061|1
2025-05-25 22:26:31|03140|22138|DWNG|8.89B|8890000000|22.4|288463|25.84|12|2025-08-08|15/06/2025|||||22.39999961853|1|2025-05-13|15/03/2025|||||22.64999961853|1
2025-05-25 22:26:39|03141|6327|DEZG|976.19M|976190000|7.04|1605171|31.96|6|2025-08-07|15/06/2025|||||7.0349998474121|1|2025-04-30|15/03/2025|-0.07||489000000||6.625|1
2025-05-25 22:26:45|03142|1114558|DFV|96.28M|96280000|6.6|11891|6.45|0||
2025-05-25 22:26:50|03143|19207|BRNKn|150.08M|150080000|1.796|52501|-21.91|0||
2025-05-25 22:26:54|03144|6315|GILG|3.63B|3630000000|46|2789|5.5|0||
2025-05-25 22:26:59|03145|32558|||||||6|2025-08-07|15/06/2025||0.6306||1220000000|21.549999237061|1|2025-05-13|15/03/2025|0.35|0.5133|1010000000|1130000000|22.14999961853|1
2025-05-25 22:27:06|03146|1072321|DWSG|9.74B|9740000000|48.68|162640|13.21|6|2025-07-24|15/06/2025||1.1||709220000|48.680000305176|1|2025-04-29|15/03/2025|0.99|1.02|753000000|699690000|45.659999847412|1
2025-05-25 22:27:13|03147|964658|ED4|147.5M|147500000|5.9|4971|-50.63|0||
2025-05-25 22:27:22|03148|962884|EIN_p|869.62M|869620000|76.8|3496|33.03|0||
2025-05-25 22:27:33|03149|6293|ZILGn|284.49M|284490000|4.49|33366|-20.95|12|2025-08-06|15/06/2025|||||4.4899997711182|1|2025-05-08|15/03/2025|0.06||423050000||5|1
2025-05-25 22:27:40|03150|955862|ELBG|12.45M|12450000|2.1|7735|-13.93|12|2025-08-12|15/06/2025|||||2.0999999046326|1|2025-05-14|15/03/2025|||11100000||1.9900000095367|1
2025-05-25 22:27:46|03151|49819|ECVG|2.83B|2830000000|17.53|139661|3.24|0||
2025-05-25 22:27:53|03152|1176374|ERWE|10.76M|10760000|0.438|2445|55.32|0||
2025-05-25 22:27:59|03153|41033|EVKn|9.32B|9320000000|20|1247496|-1.09|0||
2025-05-25 22:28:05|03154|949641|MULT|141.54M|141540000|6.62|13808|18.21|12|2025-08-21|15/06/2025||0.2002||58980000|6.6199998855591|1|2025-05-22|15/03/2025|0.2795||54980000||6.1599998474121|1
2025-05-25 22:28:08|03155|23018|FIEG|4.64B|4640000000|55.3|50223|24.97|0||
2025-05-25 22:28:15|03156|964687|FTKn|2.64B|2640000000|24.66|488846|79.28|6|2025-07-22|15/06/2025|||||24.659999847412|1|2025-04-28|15/03/2025|||146300000||21.180000305176|1
2025-05-25 22:28:19|03157|19823|FPHG|41.56M|41560000|2.66|27568|6.4|0||
2025-05-25 22:28:22|03158|6289|||||||0||
2025-05-25 22:28:27|03159|1171960|VH2|1.18B|1180000000|58.8|65578|261.18|0||
2025-05-25 22:28:33|03160|22584|FPEn|5.02B|5020000000|33.05|28588|-6.11|0||
2025-05-25 22:28:36|03161|14148|FPE3_p|5.02B|5020000000|43.66|138881|-4.17|0||
2025-05-25 22:28:46|03162|1131047|GTYG|117.29M|117290000|0.628|4743|116.55|12|2024-11-29|15/09/2024|0.08||65280000||0.60000002384186|1|2023-04-28|15/12/2022|-0.1||3140000||3|1
2025-05-25 22:28:53|03163|6296|G1AG|9.39B|9390000000|57.7|495391|50.89|0||
2025-05-25 22:28:59|03164|22460|GXId|2.02B|2020000000|58.5|244341|-45.17|6|2025-07-10|15/05/2025||0.9763||612700000|58.5|1|2025-04-11|15/02/2025|0.46|0.745|520100000|558950000|53.849998474121|1
2025-05-25 22:29:04|03165|19214|GSC1n|181.19M|181190000|17.5|9381|-2.78|0||
2025-05-25 22:29:14|03166|1137590|GFG|67.38M|67380000|0.299|147225|35.91|0||
2025-05-25 22:29:21|03167|13151|GMMG|112.55M|112550000|7.55|1479|-25.25|0||
2025-05-25 22:29:24|03168|962342|GYC|1.94B|1940000000|11.04|177558|-2.21|0||
2025-05-25 22:29:29|03169|19213|GLJn|571.66M|571660000|12.94|170271|-38.82|0||
2025-05-25 22:29:32|03170|19198|||||||0||
2025-05-25 22:29:39|03171|19215|HABAn|517.34M|517340000.00000006|6.36|141078|-3.64|6|2025-08-05|15/06/2025|||||6.3600001335144|1|2025-05-08|15/03/2025|0.03||23000000||6.3499999046326|1
2025-05-25 22:29:45|03172|21613|HHFAd|1.35B|1350000000|18|2999|3.81|0||
2025-05-25 22:29:53|03173|6298|HNRGn|33.45B|33450000000.000004|277.4|136355|22.2|18|2025-08-12|15/06/2025||5.56||6630000000|277.39999389648|1|2025-05-13|15/03/2025|3.98||7090000000||279|1
2025-05-25 22:29:58|03174|960689|HLAG|27.96B|27960000000|159.1|24472|-3.11|0||
2025-05-25 22:30:03|03175|19216|HAWG|226.38M|226380000|25.2|1075|-16|0||
2025-05-25 22:30:10|03176|6324|HDDG|422.42M|422420000|1.388|754676|25.5|0||
2025-05-25 22:30:15|03177|942682|HLE|9.38B|9380000000|84.4|25914|1.56|6|2025-07-25|15/06/2025|||||84.400001525879|1|2025-05-08|15/03/2025|0.19||2000000000||87.599998474121|1
2025-05-25 22:30:20|03178|19834|HNKG|27.45B|27450000000|62.85|133626|-15.35|6|2025-08-07|15/06/2025||1.42||5360000000|62.849998474121|1|2025-05-08|15/03/2025|1.39|1.4|5240000000|5360000000|62.349998474121|1
2025-05-25 22:30:23|03179|1173428|||||||0||
2025-05-25 22:30:28|03180|19218|HLGZ|65.82M|65819999.99999999|1.16|6410|-51.67|0||
2025-05-25 22:30:32|03181|6305|HOTG|12.42B|12420000000|165.1|118659|62.02|0||
2025-05-25 22:30:38|03182|1081564|DEDW21TX|198.58M|198580000|7.53|3871|0|6|2023-11-28|15/09/2023|||||7.5300002098083|1|2023-09-07|15/06/2023|-0.37||130300000||7.5700001716614|1
2025-05-25 22:30:44|03183|19217|HBH|1.46B|1460000000|91.4|19446|18.7|6|2025-06-24|15/05/2025|||||91.400001525879|1|2025-05-21|15/02/2025|-3.01||1250000000|1270000000|106.59999847412|1
2025-05-25 22:30:56|03184|19836|HBMG|2.04B|2040000000|64|891|26.73|12|2025-06-27|15/05/2025|||||64|1|2025-05-16|15/02/2025|-0.93||896210000||66.5|1
2025-05-25 22:30:58|03185|6352|BOSSn|2.69B|2690000000|38.98|395280|-17.05|0||
2025-05-25 22:31:07|03186|19837|HYQGn|1.31B|1310000000|195.6|26256|-40.73|12|2025-08-11|15/06/2025|||||195.60000610352|1|2025-05-12|15/03/2025|0.82||159200000||207.5|1
2025-05-25 22:31:15|03187|19219|INHG|550.19M|550190000|22.1|69705|-17.69|6|2025-08-12|15/06/2025|||||22.10000038147|1|2025-05-14|15/03/2025|0.63||402400000||23.10000038147|1
2025-05-25 22:31:23|03188|1064311|INS2|389.9M|389900000|9|11233|-1.1|6|2025-08-07|15/06/2025|||||9|1|2025-05-08|15/03/2025|0.17||105000000||8.1999998092651|1
2025-05-25 22:31:28|03189|1031264|JST|758.41M|758410000|50.9|13875|11.62|0||
2025-05-25 22:31:35|03190|19220|JUNG_p|3.52B|3520000000|34.54|241686|-5.47|12|2025-08-08|15/06/2025||0.8824||1360000000|34.540000915527|1|2025-05-07|15/03/2025|0.69|0.6153|1310000000|1280000000|32.159999847412|1
2025-05-25 22:31:41|03191|6320|SDFGn|2.87B|2870000000|16.01|1145337|18.64|24|2025-08-12|15/06/2025||0.0144||913280000|16.010000228882|1|2025-05-13|15/03/2025|0.4056|0.11|965000000|987520000|15.279999732971|1
2025-05-25 22:31:47|03192|1129329|IURG|71.46M|71460000|9.2|856|-22.69|0||
2025-05-25 22:31:54|03193|49816|KGX|5.36B|5360000000|40.84|470618|-10.1|6|2025-07-30|15/06/2025||0.6693||2720000000|40.840000152588|1|2025-04-30|15/03/2025|-0.36|0.0341|2790000000|2780000000|36.159999847412|1
2025-05-25 22:31:59|03194|6304|KCOGn|624.44M|624440000|6.26|209048|2.29|0||
2025-05-25 22:32:07|03195|1176379|KTAG|141.96M|141960000|13.68|12532|-69.5|12|2025-08-08|15/06/2025|||||13.680000305176|1|2025-05-14|15/03/2025|-0.44||295600000||13.739999771118|1
2025-05-25 22:32:15|03196|1096501|KBX|14.14B|14140000000|87.7|208230|20.22|12|2025-07-31|15/06/2025||0.9907||2010000000|87.699996948242|1|2025-05-08|15/03/2025|0.84|1|1960000000|1980000000|87.650001525879|1
2025-05-25 22:32:19|03197|19232|SKBG|201.6M|201600000|12.2|61446|-5.28|0||
2025-05-25 22:32:26|03198|6295|KRNG|4.4B|4400000000|139.2|46005|8.41|12|2025-07-30|15/06/2025||2.34||1410000000|139.19999694824|1|2025-05-09|15/03/2025|2.4||1410000000||134.39999389648|1
2025-05-25 22:32:28|03199|32433|KU2G|3.34B|3340000000|84|3302|0|0||
2025-05-25 22:32:33|03200|19221|KWSG|1.89B|1890000000|57.4|14145|-3.69|0||
2025-05-25 22:32:39|03201|6281|LXSG|2.21B|2210000000|25.64|460982|0.98|6|2025-08-14|15/06/2025||-0.1025||1580000000|25.639999389648|1|2025-05-08|15/03/2025|0.23|-0.15|1600000000|1630000000|26.139999389648|1
2025-05-25 22:32:49|03202|40213|LEGn|5.51B|5510000000|74|324213|-7.29|24|2025-08-07|15/06/2025||1.74||181260000|74|1|2025-05-13|15/03/2025|0.99|1.3|229500000|190160000|75.050003051758|1
2025-05-25 22:32:55|03203|19854|LEIG|193.49M|193490000|21|10009|19.32|0||
2025-05-25 22:33:03|03204|6339|LEOGn|1.31M|1310000|0.04|254692|0.25|12|2023-11-15|15/09/2023|||||0.03990000113845|1|2023-08-09|15/06/2023||2.97||5742000000|0.13959999382496|1
2025-05-25 22:33:08|03205|19857|TGHN|708.29M|708290000|246|76|-3.15|0||
2025-05-25 22:33:12|03206|962919|ECKG|55.43M|55430000|15|715|-32.43|0||
2025-05-25 22:33:18|03207|349|LHAG|7.85B|7850000000|6.554|8516657|2.89|6|2025-07-31|15/06/2025||0.3996||10820000000|6.5539999008179|1|2025-04-29|15/03/2025|-0.74|-0.4659|8130000000|8450000000|6.5359997749329|1
2025-05-25 22:33:21|03208|19863|MZXG|104.36M|104360000|10.85|3755|2.84|0||
2025-05-25 22:33:29|03209|949642|MXHNn|221.06M|221060000|5.36|6043|-12.42|0||
2025-05-25 22:33:35|03210|962922|MBBG|815.92M|815920000|150.8|7368|34.64|6|2025-08-14|15/06/2025|||||150.80000305176|1|2025-05-13|15/03/2025|1.01||260000000||160|1
2025-05-25 22:33:43|03211|962923|MEDG|139.65M|139650000|2.94|4458|0.68|12|2025-07-31|15/06/2025|||||2.9400000572205|1|2025-05-02|15/03/2025|||184800000||2.920000076294|1
2025-05-25 22:33:48|03212|993276|ILM1k|306.07M|306070000|12|47911|-17.13|24|2025-08-13|15/06/2025|||||12|1|2025-05-13|15/03/2025|0.25||484700000||12.199999809265|1
2025-05-25 22:33:53|03213|1029194|||||||0||
2025-05-25 22:34:01|03214|1029195|B4B3_p|1.89B|1890000000|5.3|11147|1.92|6|2025-05-15|15/03/2025|-0.43||7060000000||5.3000001907349|1|2025-02-05|15/12/2024|0.21||8570000000||5.1500000953674|1
2025-05-25 22:34:13|03215|1174802|MRXG|51.09M|51090000|1.5|18691|-49.15|0||
2025-05-25 22:34:24|03216|23634|MLPG|871.92M|871920000|8|88346|25.39|12|2025-08-14|15/06/2025||0.09||248000000|8|1|2025-05-15|15/03/2025|0.2523||300630000||8.3800001144409|1
2025-05-25 22:34:33|03217|964815|MUXG|697.08M|697080000|32.65|109739|-21.51|18|2025-08-12|15/06/2025|||||32.650001525879|1|2025-05-20|15/12/2024||0.82||1700000000|32.849998474121|1
2025-05-25 22:34:38|03218|32557|MVVGn|1.94B|1940000000|29.5|745|-2.96|0||
2025-05-25 22:34:42|03219|19223|NOEJ|369.6M|369600000|11.6|89056|-40.51|0||
2025-05-25 22:34:48|03220|962933|O4BG|316.38M|316380000|22.2|212|11|0||
2025-05-25 22:34:53|03221|19880|PGNG|10.18M|10180000|2.25|3530|-32.23|0||
2025-05-25 22:35:00|03222|19225|PATGn|697.09M|697090000|8.08|91059|-2.06|0||
2025-05-25 22:35:06|03223|19224|O2C|109.42M|109420000|2.24|16216|0|6|2023-08-23|15/06/2023|-0.17||5100000||2.2400000095367|1|2023-05-25|15/03/2023|||||1.8999999761581|1
2025-05-25 22:35:15|03224|1162596|PSGG|310.84M|310840000|27|981|21.62|6|2025-05-28|15/03/2025|||||27|1|2025-04-30|15/12/2024|0.48|0.47|30260000|26600000|23.799999237061|1
2025-05-25 22:35:24|03225|994481|PCZ|618.43M|618430000|10.5|97736|6.28|18|2025-08-14|15/06/2025|||||10.5|1|2025-05-12|15/03/2025|0.43||144000000||10.89999961853|1
2025-05-25 22:35:27|03226|962938|PWO|93.75M|93750000|30|781|-4.46|0||
2025-05-25 22:35:32|03227|23190|PSMGn|1.63B|1630000000|7.18|964630|1.84|0||
2025-05-25 22:35:39|03228|1097504|690D|27.54B|27540000000|1.86|80145|18.74|12|2025-09-01|15/06/2025||0.0773||9120000000|1.8555999994278|1|2025-04-29|15/03/2025|0.0715|0.0768|9580000000|9960000000|1.6305999755859|1
2025-05-25 22:35:43|03229|19892|RSL2|124.29M|124290000|19.3|2031|-5.39|0||
2025-05-25 22:35:48|03230|23066|||||||6|2025-08-05|15/06/2025||5.37||309030000|712.5|1|2025-05-06|15/03/2025|5||295300000||767.5|1
2025-05-25 22:35:53|03231|665|RHMG|81.17B|81170000000|1783.5|476764|236|0||
2025-05-25 22:35:59|03232|6314|RHKG|863.51M|863510000|12.9|4065|4.88|0||
2025-05-25 22:36:06|03233|1176384|RY8|162.98K|162980|0.04|40503|-39.85|6|2023-09-30|15/06/2023|||918000||0.06199999898672|1|2022-10-03|15/06/2022|-0.15||2440000||0.20600000023842|1
2025-05-25 22:36:09|03234|41032|RRTL|5.24B|5240000000|33.85|179092|15.14|0||
2025-05-25 22:36:16|03235|32431|||||||6|2025-08-07|15/06/2025||1.85||1940000000|16.059999465942|1|2025-05-08|15/03/2025|0.44||449200000||16.60000038147|1
2025-05-25 22:36:27|03236|6286|SZGG|1.17B|1170000000|21.6|130253|-5.43|0||
2025-05-25 22:36:32|03237|963693|||||||6|2025-03-04|15/12/2024|-0.93|0.1778|5960000000|6030000000|4.6339998245239|1|2024-11-05|15/09/2024||0.2326||4090000000|4.6339998245239|1
2025-05-25 22:36:38|03238|19233|SLTG|625.85M|625850000|57.5|31721|0|0||
2025-05-25 22:36:44|03239|958843|G24n|8.58B|8580000000|118.7|207083|64.63|0||
2025-05-25 22:36:49|03240|6317|SGCG|421.83M|421830000|3.45|241948|-50.71|0||
2025-05-25 22:36:55|03241|992973|RDC|2.58B|2580000000|125.2|113920|15.6|0||
2025-05-25 22:36:58|03242|19230|||||||0||
2025-05-25 22:37:04|03243|19906|SIXG_p|3.44B|3440000000|58.9|31458|-1.01|0||
2025-05-25 22:37:08|03244|941175|STM1|598.98M|598980000|24.25|96075|-57.83|6|2025-07-28|15/06/2025||3.19||1370000000|24.25|1|2025-05-05|15/03/2025|0.44|0.70|338000000||25.35000038147|1
2025-05-25 22:37:15|03245|19227|SAXG|2.82B|2820000000|50.5|78363|-24.57|0||
2025-05-25 22:37:21|03246|6322|||||||6|2025-07-10|15/05/2025|||||11.010000228882|1|2025-05-15|15/02/2025|-0.53||2230000000||11.539999961853|1
2025-05-25 22:37:26|03247|19913|||||||18|2025-07-31|15/06/2025|||||16.35000038147|1|2025-04-30|15/12/2024|||||16.049999237061|1
2025-05-25 22:37:31|03248|1172891|SYAB|2.43B|2430000000|12.7|800|21.18|0||
2025-05-25 22:37:35|03249|19234|TEGG|2.49B|2490000000|14.21|775195|1.72|0||
2025-05-25 22:37:41|03250|19237|TTKG|454.58M|454580000|7.1|26359|-40.54|6|2025-07-29|15/06/2025|||||7.0999999046326|1|2025-04-29|15/03/2025|0.02||251500000||7.8400001525879|1
2025-05-25 22:37:50|03251|40219|TLXGn|29.52B|29520000000|114.4|150173|56.93|6|2025-08-14|15/06/2025|||||114.40000152588|1|2025-05-15|15/03/2025|2.34||12810000000||104.90000152588|1
2025-05-25 22:37:54|03252|664|TKAG|5.37B|5370000000|8.634|8440790|83.04|0||
2025-05-25 22:38:01|03253|1137593|8TRA|15.15B|15150000000|30.3|362360|-7.2|0||
2025-05-25 22:38:02|03254|989449|||||||0||
2025-05-25 22:38:14|03255|962961|ULCG|10.46M|10460000|1.51|2990|-37.08|0||
2025-05-25 22:38:18|03256|991176|||||||6|2024-11-30|15/09/2024|||35750000||26|1|2023-11-09|15/09/2023|||||26|1
2025-05-25 22:38:21|03257|19929|||||||0||
2025-05-25 22:38:27|03258|962966|V3Vn|69.03M|69030000|3.96|2493|-15.02|0||
2025-05-25 22:38:31|03259|1177472|VTSCn|2.12B|2120000000|52.75|110|-19.77|0||
2025-05-25 22:38:36|03260|351|||||||6|2025-07-25|15/06/2025||4.17||84600000000|95.699996948242|1|2025-04-30|15/03/2025|3.69|5.17|77560000000|77880000000|100.59999847412|1
2025-05-25 22:38:43|03261|6294|VOSG|1.38B|1380000000|71.3|60156|55.34|6|2025-07-24|15/06/2025|||||71.300003051758|1|2025-04-24|15/03/2025|0.24||251100000||67|1
2025-05-25 22:38:52|03262|6290|WCHG|3.03B|3030000000|61|190261|-39.87|0||
2025-05-25 22:38:56|03263|19239|WACGn|1.56B|1560000000|22.9|79407|32.83|0||
2025-05-25 22:39:04|03264|19932|WSU|523.25M|523250000|39.1|3246|-3.22|0||
2025-05-25 22:39:12|03265|1096426|WEW|149.48M|149480000|7.94|8349|-4.8|12|2025-08-07|15/06/2025|||||7.9400000572205|1|2025-05-08|15/03/2025|0.12||107500000||7.4800000190735|1
2025-05-25 22:39:17|03266|953067|WDL1k|1.34M|1340000|0.23|2746|-96.03|6|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2025-05-25 22:39:22|03267|964973|||||||12|2025-08-14|15/06/2025|||||14.039999961853|1|2025-05-16|15/03/2025|||||15.039999961853|1
2025-05-25 22:39:31|03268|993600|TIMAn|966.11M|966110000|45.8|3570|29.38|30|2025-08-06|15/06/2025|||||45.799999237061|1|2025-05-07|15/03/2025|0.47||51100000||47.400001525879|1
2025-05-25 22:39:37|03269|19240|ZO1G|2.73B|2730000000|468|27684|0|0||
2025-05-25 22:39:46|03270|19918|TGTG|16.92M|16920000|0.645|3851|-13.42|6|2025-05-07|15/03/2025|-0.03||13810000||0.7049999833107|1|2024-11-06|15/09/2024|0.01||13710000||0.87999999523163|1
2025-05-25 22:39:49|03271|13155|||||||0||
2025-05-25 22:39:55|03272|962854|VSCk|16.53M|16530000.000000002|2.98|3387|0|6|2025-03-28|15/12/2024|-0.37||163000||2.9800000190735|1|2023-04-27|15/03/2023|||||2.9800000190735|1
2025-05-25 22:39:59|03273|23598|ADVG|1.07B|1070000000.0000001|20.6|13994|3.52|0||
2025-05-25 22:40:02|03274|6313|AIXGn|1.38B|1380000000|12.265|1029591|-47.56|0||
2025-05-25 22:40:13|03275|40203|A1OS|267.71M|267709999.99999997|55.4|4692|-4.81|6|2025-08-07|15/06/2025|||||55.400001525879|1|2025-05-15|15/03/2025|0.17|3.98|123300000|533700000|55.799999237061|1
2025-05-25 22:40:17|03276|19774|||||||18|2025-07-24|15/06/2025|||||126.80000305176|1|2025-04-25|15/03/2025|0.71||46250000||137.39999389648|1
2025-05-25 22:40:20|03277|19776|||||||6|2025-08-07|15/06/2025|||||9.0600004196167|1|2025-05-08|15/03/2025|0.16||59500000||9.1499996185303|1
2025-05-25 22:40:28|03278|22689|BIONn|1.69B|1690000000|30.85|29621|-25.48|12|2025-07-25|15/06/2025|||||30.85000038147|1|2025-04-25|15/03/2025|-4.4||108000||30.299999237061|1
2025-05-25 22:40:33|03279|23435|BC8G|4.86B|4860000000|38.56|437101|-18.62|0||
2025-05-25 22:40:38|03280|940925|||||||0||
2025-05-25 22:40:50|03281|1163902|BKHTn|231M|231000000|14.65|9053|-41.16|0||
2025-05-25 22:41:02|03282|19786|COKG|849.34M|849340000|26.95|86741|-15.57|12|2025-08-12|15/06/2025||0.23||404000000|26.950000762939|1|2025-05-13|15/03/2025|0.1|0.4|410500000|462000000|29.450000762939|1
2025-05-25 22:41:05|03283|22416|||||||0||
2025-05-25 22:41:13|03284|19787|CSHG|72.97M|72970000|8.72|7923|-28.52|0||
2025-05-25 22:41:16|03285|1174682|C3RY|23.31M|23310000|1|29407|-59.6|0||
2025-05-25 22:41:21|03286|1166985|||||||12|2023-10-31|15/12/2022|-19.99||21010000||2.8150000572205|1|2023-05-17|15/03/2023|||||2.8150000572205|1
2025-05-25 22:41:26|03287|19791|COP1n|1.14B|1140000000|22.08|43965|-19.77|0||
2025-05-25 22:41:31|03288|19794|CE2G|1.01B|1010000000|11.52|251222|0|0||
2025-05-25 22:41:35|03289|19797|||||||0||
2025-05-25 22:41:38|03290|991234|||||||1|2025-02-25|15/12/2024|0.15||988900000||||
2025-05-25 22:41:42|03291|19803|||||||12|2025-08-07|15/06/2025|||||10.300000190735|1|2025-05-08|15/03/2025|0.01||25800000||8.2600002288818|1
2025-05-25 22:41:47|03292|19804|DRWG|1.08B|1080000000|52.6|3938|14.35|0||
2025-05-25 22:41:51|03293|6301|DRWG_p|1.08B|1080000000|63.9|19122|28.83|6|2025-07-29|15/06/2025|||||63.900001525879|1|2025-04-30|15/03/2025|-0.1||730300000||60.5|1
2025-05-25 22:41:53|03294|19807|EUZG|1.31B|1310000000|62.75|41471|35.82|0||
2025-05-25 22:41:59|03295|962883|E4CG|45.73M|45730000|13|581|-14.47|6|2025-08-07|15/06/2025|||||13|1|2025-05-08|15/03/2025|0.07||28600000||13.10000038147|1
2025-05-25 22:42:01|03296|19811|||||||0||
2025-05-25 22:42:04|03297|19813|ECXk|859.41K|859410|0.98|143|-37.38|0||
2025-05-25 22:42:05|03298|19241|||||||0||
2025-05-25 22:42:07|03299|962891|||||||6|2025-05-28|15/03/2025|||||2.2599999904633|1|2025-05-11|15/12/2024|-0.25||4400000||2.2999999523163|1
2025-05-25 22:42:12|03300|962892|FAAS|169.73M|169730000|15.75|6639|-22.79|0||
2025-05-25 22:42:16|03301|19821|||||||6|2025-08-14|15/06/2025|||||58|1|2025-05-26|15/03/2025|-0.26||24300000||58|1
2025-05-25 22:42:20|03302|962895|||||||0||
2025-05-25 22:42:22|03303|6285|||||||6|2025-08-06|15/06/2025||0.765||638320000|29.360000610352|1|2025-05-21|15/03/2025|0.6715|0.7333|604400000|611070000|35.139999389648|1
2025-05-25 22:42:27|03304|19826|GMEG|17.1M|17100000|3.18|1495|-26.05|6|2025-05-28|15/03/2025|||||3.1800000667572|1|2025-02-26|15/12/2024|-0.26||8530000||3.579999923706|1
2025-05-25 22:42:30|03305|19827|||||||18|2025-08-07|15/06/2025|||||22.700000762939|1|2025-05-08|15/03/2025|0.27||221910000||25.10000038147|1
2025-05-25 22:42:36|03306|6340|||||||18|2024-09-27|15/06/2024|-1.26||93610000||0.06849999725819|1|2023-11-28|15/09/2023||0.0021|||0.06849999725819|1
2025-05-25 22:42:43|03307|19828|GKSG|470.52M|470520000|206|412|0|18|2024-08-09|15/12/2023|3.76||94450000||206|1|2023-08-29|15/06/2023|||||206|1
2025-05-25 22:42:48|03308|19935|||||||6|2025-07-10|15/05/2025|||||3.3099999427795|1|2025-04-24|15/02/2025|-0.13||1270000||2.7000000476837|1
2025-05-25 22:42:51|03309|1166364|HAGG|9.16B|9160000000|79.3|1193406|112.6|0||
2025-05-25 22:42:58|03310|19921|HOC|234.83M|234830000|2.67|163832|0|12|2022-07-22|15/12/2021|0.01||21040000||2.670000076294|1|2022-05-10|15/03/2022|||||2.670000076294|1
2025-05-25 22:43:04|03311|19840|||||||6|2025-08-14|15/06/2025|||||39.099998474121|1|2025-05-15|15/03/2025|0.14||70400000||41.299999237061|1
2025-05-25 22:43:07|03312|19842|ISH1k|25.23M|25230000|1.73|4051|-14.36|0||
2025-05-25 22:43:10|03313|19843|IS7|10.35M|10350000|2.45|2669|-37.5|0||
2025-05-25 22:43:13|03314|19844|IVXG|13.41M|13410000|6|4191|0|0||
2025-05-25 22:43:14|03315|19847|||||||0||
2025-05-25 22:43:18|03316|25375|JENGn|1.07B|1070000000.0000001|18.62|294727|-33.83|12|2025-08-13|15/06/2025||0.3312||274400000|18.620000839233|1|2025-05-13|15/03/2025|0.16|0.25|243600000||19.450000762939|1
2025-05-25 22:43:23|03317|1173010|KTEK|218.13M|218130000|15.1|20758|0|18|2024-05-30|15/03/2024|||||15.10000038147|1|2024-04-30|15/10/2023|||196100000|162000000|15.050000190735|1
2025-05-25 22:43:26|03318|964718|HACGn|34.65M|34650000|0.84|13632|-21.13|0||
2025-05-25 22:43:30|03319|19858|||||||12|2025-07-24|15/06/2025|||||8.079999923706|1|2025-04-30|15/03/2025|-0.17||25300000||8.6199998855591|1
2025-05-25 22:43:35|03320|6346|M5ZG|1.54M|1540000|0.15|16176|-98.04|0||
2025-05-25 22:43:36|03321|23383|||||||0||
2025-05-25 22:43:42|03322|6343|MORG|2.53B|2530000000|54.62|70185|-13.97|12|2024-10-30|15/09/2024||-2.38||46850000|67.375|1|2024-08-29|15/06/2024||-2.58||43400000|67.375|1
2025-05-25 22:43:49|03323|1168311|NA9n|765.87M|765870000|60.35|56521|-27.25|22|2025-08-14|15/06/2025|||||60.349998474121|1|2025-05-15|15/03/2025|0.81||246900000||68.75|1
2025-05-25 22:43:54|03324|19871|NEKG|13.57B|13570000000|117.6|157537|28.1|0||
2025-05-25 22:44:00|03325|19242|||||||18|2024-11-06|15/09/2024||||270900000|66.199996948242|1|2024-08-06|15/06/2024|1.61||68890000|68100000|66|1
2025-05-25 22:44:10|03326|19872|NXUG|1.25B|1250000000|72.6|1046|23.26|0||
2025-05-25 22:44:17|03327|1076550|||||||24|2025-08-21|15/06/2025|||||6.5999999046326|1|2025-05-22|15/03/2025|0.01||22100000||6.8000001907349|1
2025-05-25 22:44:24|03328|6308|||||||24|2025-07-28|15/06/2025||0.1078||1820000000|17.450000762939|1|2025-04-25|15/03/2025|0.03|0.0702|1440000000|1670000000|15.760000228882|1
2025-05-25 22:44:30|03329|19874|OHBG|1.22B|1220000000|63.8|4786|47|0||
2025-05-25 22:44:34|03330|19879|PA8|99.87K|99870|0.014|3225|-65.85|0||
2025-05-25 22:44:41|03331|6331|PV|1.56B|1560000000|158.4|2835|-0.5|0||
2025-05-25 22:44:44|03332|19882|||||||0||
2025-05-25 22:44:48|03333|19243|||||||0||
2025-05-25 22:44:55|03334|19890|TPEG|355.13M|355130000|17.07|93276|-11.32|0||
2025-05-25 22:44:58|03335|6292|||||||6|2025-08-11|15/06/2025|||||0.89800000190735|1|2025-05-12|15/03/2025|||46400000||0.9200000166893|1
2025-05-25 22:45:05|03336|962943|RIB|1.51B|1510000000|43.1|14516|0|18|2022-04-29|15/03/2022|||||43.099998474121|1|2022-03-31|15/12/2021|||||43.099998474121|1
2025-05-25 22:45:15|03337|962940|KTN|1.36B|1360000000|22.22|242424|6.62|12|2025-08-06|15/06/2025|||||22.219999313354|1|2025-05-06|15/03/2025|0.325||385400000||22.040000915527|1
2025-05-25 22:45:25|03338|962945|SATG|13.57B|13570000000|176|3627|-12.44|0||
2025-05-25 22:45:30|03339|19901|YSNG|1.28B|1280000000|198.4|9109|41.11|0||
2025-05-25 22:45:35|03340|1073424|SJJG|151.73M|151730000|14.45|5583|13.78|12|2025-07-30|15/05/2025|||||14.449999809265|1|2025-04-30|15/02/2025|-0.04||27760000||14.75|1
2025-05-25 22:45:44|03341|19903|F3CG|360.3M|360300000|20.75|113724|-14.78|18|2025-05-20|15/03/2025|0.13||38600000||25.549999237061|1|2025-03-27|15/12/2024|0.035||39600000||22.85000038147|1
2025-05-25 22:45:50|03342|954894|WAFGn|1.04B|1040000000|34.66|112679|-54.36|6|2025-07-29|15/06/2025||-0.618||327970000|34.659999847412|1|2025-04-30|15/03/2025|0.08|-0.2384|345800000|327470000|39|1
2025-05-25 22:45:55|03343|6333|SNGGk|19.13M|19130000|2.15|36034|20.11|0||
2025-05-25 22:46:01|03344|941174|AM3D|589.79M|589790000|18.96|1497|0|6|2023-11-08|15/09/2023||-0.23||26100000|18.959999084473|1|2023-08-07|15/06/2023|-0.23|-0.23|27910000|26300000|19.059999465942|1
2025-05-25 22:46:04|03345|21812|||||||0||
2025-05-25 22:46:12|03346|942429|SHFG|522.93M|522929999.99999994|71.8|3341|54.41|0||
2025-05-25 22:46:18|03347|19909|SYTG|32.36M|32360000|3.26|2993|-33.47|0||
2025-05-25 22:46:26|03348|6302|SOWGn|2.74B|2740000000|37.44|24479|0|12|2024-04-25|15/03/2024||0.3839||222340000|37.439998626709|1|2024-03-12|15/12/2023|-0.37|0.68|312620000|319300000|37.439998626709|1
2025-05-25 22:46:38|03349|1066609|S9I|351.00M|351000000|53.8|791|64.02|6|2025-05-07|15/03/2025|||||54|1|2025-03-27|15/12/2024|-0.18||21640000||54|1
2025-05-25 22:46:44|03350|32556|SBSG|320.31M|320310000|26.35|23251|-41.25|6|2025-08-19|15/06/2025|||||26.35000038147|1|2025-05-30|15/03/2025|||||26.35000038147|1
2025-05-25 22:46:52|03351|14153|SMHNn|690.45M|690450000|36.12|116790|-40.3|18|2025-08-07|15/06/2025||0.7271||117030000|36.119998931885|1|2025-05-08|15/03/2025|0.78|0.6086|123200000|102200000|34.479999542236|1
2025-05-25 22:46:58|03352|1173535|SUSEG|1.86B|1860000000|10.89|285208|0|1|2023-08-30|15/07/2023|-0.08|0.18|172990000|152170000|15.539999961853|1|
2025-05-25 22:47:04|03353|19916|SYZG|32.27M|32270000.000000004|2.39|3400|-27.58|0||
2025-05-25 22:47:11|03354|1153007|TMV|1.65B|1650000000|10.31|646388|-14.12|12|2025-07-29|15/06/2025||0.2791||192090000|10.310000419617|1|2025-05-06|15/03/2025|0.19|0.3161|179000000|184030000|13.369999885559|1
2025-05-25 22:47:18|03355|19917|TTRGn|128.83M|128830000.00000001|18.65|6881|-9.9|6|2025-08-13|15/06/2025||||62400000|18.64999961853|1|2025-05-06|15/03/2025|0.37||60100000||18.39999961853|1
2025-05-25 22:47:25|03356|40216|O2Dn|7.23B|7230000000|2.43|825477|0|6|2024-05-08|15/03/2024|||||2.4300000667572|1|2024-02-28|15/12/2023|0.05|0.0326|2340000000|2270000000|2.3499999046326|1
2025-05-25 22:47:36|03357|962959|TLIK|3.74M|3740000|0.6|1444|-40.59|0||
2025-05-25 22:47:43|03358|6338|UTDI|3.94B|3940000000|22.82|357316|3.35|0||
2025-05-25 22:47:54|03359|19927|OSPGk|184.17M|184170000|18.35|17210|-0.27|18|2024-08-29|15/06/2024|||||18.450000762939|1|2024-05-23|15/03/2024|0.23||35420000||18.39999961853|1
2025-05-25 22:47:59|03360|1171989|VTWRn|16.5B|16500000000|32.5|115956|0|6|2023-06-20|15/03/2023|0.56||562000000|270100000|32.5|1|2023-01-31|15/12/2022||0.19||260100000|33.139999389648|1
2025-05-25 22:48:07|03361|1052627|VAR1|51.64M|51640000|1.211|427420|-88.98|24|2025-05-07|15/03/2025|||||1.2109999656677|1|2025-03-27|15/12/2024|-0.01||221260000||1.2109999656677|1
2025-05-25 22:48:19|03362|14154|VBKG|590.01M|590010000|9.26|148262|-53.33|36|2025-09-25|15/06/2025||-0.32||1010000000|9.2600002288818|1|2025-05-13|15/03/2025|-0.22|-0.10|394900000||10.5|1
2025-05-25 22:48:23|03363|949646|V6CG|31.45M|31450000|3.54|2157|-20.81|6|2025-08-14|15/06/2025|||||3.539999961853|1|2025-05-20|15/03/2025|-0.03||19800000||3.539999961853|1
2025-05-25 22:48:31|03364|1052408|VBX|60.87M|60870000|3.01|18913|167.56|18|2025-08-14|15/06/2025|||||2.9900000095367|1|2025-05-16|15/03/2025|-0.02||1810000||3.0599999427795|1
2025-05-25 22:48:38|03365|19937|YOCG|51.28M|51280000|14.75|3895|-25.88|18|2025-08-18|15/06/2025|||||14.75|1|2025-05-26|15/03/2025|||||14.75|1
2025-05-25 22:48:44|03366|50009|2018|44.79B|44790000000|38|10419326|54.47|6|2025-08-20|15/06/2025||0.31||6450000000|38|1|2025-05-26|15/03/2025||0.38||6400000000|38|1
2025-05-25 22:48:50|03367|32502|1299|686.68B|686680000000|64.85|43577146|7.28|12|2025-08-21|15/06/2025||0.33|||64.849998474121|1|2025-05-01|15/03/2025|||||58.099998474121|1
2025-05-25 22:48:59|03368|1155537|9988|2.15T|2150000000000|118.8|129470320|53.31|24|2025-08-14|15/06/2025||2.3||277680000000|118.80000305176|1|2025-05-15|15/03/2025|1.69|1.67|255920000000|255670000000|130.39999389648|1
2025-05-25 22:49:04|03369|946376|0241|72.37B|72370000000|4.5|134445509|53.06|0||
2025-05-25 22:49:12|03370|100123|2020|262.05B|262050000000|93.35|13057677|7.42|0||
2025-05-25 22:49:18|03371|101147|3988|1.67T|1670000000000|4.68|347016598|20.31|12|2025-08-29|15/06/2025||0.18||146270000000|4.6799998283386|1|2025-04-29|15/03/2025|0.18|0.22|164910000000|168370000000|4.4099998474121|1
2025-05-25 22:49:23|03372|8580|2388|354.72B|354720000000|33.55|17831951|33.93|0||
2025-05-25 22:49:29|03373|1141315|1876|103.04B|103040000000|7.81|28106749|-24.61|0||
2025-05-25 22:49:38|03374|13884|1211|1.37T|1370000000000|465.2|15027038|123.65|24|2025-09-01|15/06/2025||3.52||215570000000|465.20001220703|1|2025-04-25|15/03/2025|3.12||170360000000||390.39999389648|1
2025-05-25 22:49:41|03375|8572|||||||6|2025-08-27|15/06/2025||0.315||174790000000|7.0300002098083|1|2025-04-29|15/03/2025|0.33|0.33|185990000000|188140000000|6.8699998855591|1
2025-05-25 22:49:47|03376|8581|2628|980.44B|980440000000|15.76|74162522|33.79|6|2025-08-20|15/06/2025||1.02|||15.760000228882|1|2025-04-29|15/03/2025|1.02||110190000000||13.89999961853|1
2025-05-25 22:49:55|03377|13888|2319|69.08B|69080000000|17.66|29386207|15.42|24|2025-05-28|15/03/2025||1.52|||17.659999847412|1|2025-03-26|15/12/2024|-0.6|1.38|44000000000||18.459999084473|1
2025-05-25 22:50:00|03378|32495|3968|1.22T|1220000000000|49.7|25253354|37.1|0||
2025-05-25 22:50:09|03379|8573|0941|1.91T|1910000000000|86.7|25734526|18.44|30|2025-08-07|15/06/2025||1.39|||86.699996948242|1|2025-04-22|15/03/2025|1.42||263760000000||83.550003051758|1
2025-05-25 22:50:15|03380|8567|0688|142.94B|142940000000|13.06|28680352|-16.5|12|2025-04-25|15/03/2025|||36730000000||14.359999656677|1|2025-03-31|15/12/2024|0.49|1.50|98220000000|140172000000|14.10000038147|1
2025-05-25 22:50:20|03381|8563|0386|703.96B|703960000000|4.19|155978694|-17.84|0||
2025-05-25 22:50:26|03382|32494|1109|180.41B|180410000000|25.3|23209828|-17.18|0||
2025-05-25 22:50:31|03383|8568|0762|183.48B|183480000000|9.6|72368653|54.84|0||
2025-05-25 22:50:38|03384|8559|0267|290.32B|290320000000|9.98|30857006|20.39|18|2025-04-17|15/12/2024|0.87||473330000000||8.8400001525879|1|2023-11-17|15/09/2023|||||7.210000038147|1
2025-05-25 22:50:44|03385|954932|1113|113.57B|113570000000|32.45|7393224|-4.7|0||
2025-05-25 22:50:49|03386|8541|||||||12|2025-07-31|15/06/2025||3.01|||45.099998474121|1|2025-05-28|15/03/2025|||||45.099998474121|1
2025-05-25 22:50:52|03387|8574|1038|130.64B|130639999999.99998|51.85|2889710|10.91|0||
2025-05-25 22:50:57|03388|8542|0002|168.64B|168640000000|66.75|4654657|2.46|0||
2025-05-25 22:51:03|03389|8570|0883|876.45B|876450000000|17.8|102763462|-9.28|6|2025-08-21|15/06/2025||0.71||98420000000|17.799999237061|1|2025-04-29|15/03/2025|0.77||106850000000||17|1
2025-05-25 22:51:09|03390|50008|2007|10.81B|10810000000|0.39|82879386|-19.59|0||
2025-05-25 22:51:12|03391|1093887|6098|22.15B|22150000000|6.63|25176954|10.19|0||
2025-05-25 22:51:20|03392|100083|1093|75.66B|75660000000|6.62|152920238|3.6|18|2025-08-20|15/06/2025||0.115||8900000000|6.6199998855591|1|2025-05-26|15/03/2025||0.15||7280000000|6.6199998855591|1
2025-05-25 22:51:28|03393|49962|||||||42|2025-08-14|15/06/2025||0.55||10950000000|31.39999961853|1|2025-05-08|15/03/2025|0.51||11200000000|11540000000|30.200000762939|1
2025-05-25 22:51:32|03394|49968|0175|204.68B|204680000000|20.3|89916613|105.44|0||
2025-05-25 22:51:36|03395|1096193|6862|84.28B|84280000000|15.12|26784011|-18.27|0||
2025-05-25 22:51:40|03396|8557|||||||0||
2025-05-25 22:51:44|03397|8548|0011|205.17B|205170000000|109|2438965|-1|0||
2025-05-25 22:51:45|03398|8549|||||||0||
2025-05-25 22:51:49|03399|13830|1044|25.51B|25510000000|21.95|3511090|-18.85|18|2025-04-14|15/12/2024|0.78|2.88|10830000000||20.75|1|2023-03-20|15/12/2022||||11679000000|35.25|1
2025-05-25 22:51:56|03400|8543|0003|130.06B|130060000000|6.97|31445368|11.52|12|2025-03-19|15/12/2024|0.14||27980000000||6.4699997901917|1|2023-03-21|15/12/2022|0.1||31230000000||7.0999999046326|1
2025-05-25 22:52:00|03401|8564|0388|489.38B|489380000000|387.2|9988041|41.31|0||
2025-05-25 22:52:07|03402|8545|HSBA|1.61T|1610000000000|93.15|25463607|35.99|12|2025-07-30|15/06/2025||2.52||128130000000|93.150001525879|1|2025-04-29|15/03/2025|3.03|2.65|137630000000|129090000000|85.75|1
2025-05-25 22:52:13|03403|8577|1398|2.58T|2580000000000|5.69|282128125|22.1|12|2025-08-28|15/06/2025||0.24||195890000000|5.6900000572205|1|2025-04-29|15/03/2025|0.23|0.23|204690000000|199750000000|5.5199999809265|1
2025-05-25 22:52:18|03404|50066|2331|38.89B|38890000000|15.1|31466526|-29.11|0||
2025-05-25 22:52:21|03405|49988|||||||0||
2025-05-25 22:52:25|03406|49991|||||||0||
2025-05-25 22:52:31|03407|1096030|3690|836.18B|836180000000|136.9|50705489|17.71|0||
2025-05-25 22:52:35|03408|8555|0066|164.34B|164340000000|26.4|6553954|-0.19|6|2025-04-10|15/12/2024|1.57||30740000000|30238000000|24.10000038147|1|2023-03-10|15/12/2022|0.82|-0.22|24780000000|25284000000|40.299999237061|1
2025-05-25 22:52:42|03409|8552|0017|11.88B|11880000000|4.72|19462725|-48.3|12|2025-02-28|15/12/2024|-2.64|0.37|16790000000|35779000000|4.7800002098083|1|2023-02-25|15/12/2022|0.48|0.46|40190000000|33919000000|18.619525909424|1
2025-05-25 22:52:47|03410|8569|0857|1.58T|1580000000000|6.48|160379086|-15.51|0||
2025-05-25 22:52:52|03411|8579|||||||12|2025-08-21|15/06/2025||3.75|||45.849998474121|1|2025-04-24|15/03/2025|1.44||256620000000||45.549999237061|1
2025-05-25 22:52:58|03412|8546|0006|110.82B|110820000000|52|4969027|10.87|0||
2025-05-25 22:53:02|03413|38075|||||||0||
2025-05-25 22:53:08|03414|50011|2313|86.44B|86440000000|57.5|9946603|-24.89|19|2025-03-25|15/12/2024|2.2|3.81|15690000000|30319000000|56.75|1|2023-03-28|15/12/2022||1.36||13337000000|81.199996948242|1
2025-05-25 22:53:13|03415|8551|0016|236.02B|236020000000|81.45|4306668|5.57|6|2025-03-20|15/12/2024|2.6|3.62|39930000000|32100000000|78.150001525879|1|2023-02-24|15/12/2022|2.9|5.78|27430000000|45451000000|110.69999694824|1
2025-05-25 22:53:19|03416|49999|1177|74.8B|74800000000|4.18|104027996|45.64|0||
2025-05-25 22:53:22|03417|943521|||||||0||
2025-05-25 22:53:27|03418|50040|0669|165.94B|165940000000|90.6|7668326|-8.11|11|2025-03-27|15/12/2024|0.31|0.33|7310000000|7253000000|96.099998474121|1|2023-03-02|15/12/2022||0.30||6372000000|80.25|1
2025-05-25 22:53:34|03419|102047|0700|4.72T|4720000000000|518|32246659|37.4|12|2025-08-13|15/06/2025||6.56||178950000000|518|1|2025-05-14|15/03/2025|6.58|6.37|180020000000|175490000000|506|1
2025-05-25 22:53:41|03420|943436|||||||24|2025-08-19|15/06/2025||||12896000000|7.1100001335144|1|2025-04-29|15/03/2025|0.0296||6550000000|25490000000|6.9200000762939|1
2025-05-25 22:53:46|03421|100118|1997|58.66B|58660000000|19.32|4087964|-23.79|0||
2025-05-25 22:53:51|03422|1167625|2269|96.95B|96950000000|23.85|62495381|91.72|0||
2025-05-25 22:53:57|03423|1075487|1810|1.38T|1380000000000|53|333399812|189.62|12|2025-08-27|15/06/2025||0.3344||115210000000|53|1|2025-05-27|15/03/2025||0.2692||106470000000|53|1
2025-05-25 22:54:03|03424|49989|0868|32.42B|32420000000|7.44|16249728|-21.44|0||
2025-05-25 22:54:12|03425|943468|0968|21.88B|21880000000|2.41|85841568|-52.65|30|2025-02-28|15/12/2024|-0.05||5320000000||3.5999999046326|1|2024-11-27|15/09/2024|||||3.2000000476837|1
2025-05-25 22:54:17|03426|1081715|AL2SI|104.5M|104500000|4.69|123033|-4.48|0||
2025-05-25 22:54:24|03427|1167759|TRACT|62.53M|62530000|0.85|2060|11.55|3|2025-03-25|15/12/2024|-0.55||396100000||0.86799997091293|1|2022-06-30|15/03/2022|||||9.6999998092651|1
2025-05-25 22:54:30|03428|17634|ALAST|6.18M|6180000|0.48|201|-18.64|12|2024-11-27|15/09/2024|||||0.48199999332428|1|2024-09-24|15/06/2024|||||0.48199999332428|1
2025-05-25 22:54:35|03429|17629|||||||6|2025-05-12|15/12/2024|-0.06||512000||1.4659999608993|1|2024-11-27|15/09/2024|||||0.77499997615814|1
2025-05-25 22:54:41|03430|17675|||||||18|2025-04-17|15/12/2024|0.3||28550000||6|1|2024-11-18|15/09/2024|||||4.9800000190735|1
2025-05-25 22:54:46|03431|991239|ABEO|62.55M|62550000|8.32|2397|-30.08|0||
2025-05-25 22:54:49|03432|949746|||||||0||
2025-05-25 22:54:54|03433|955665|ABVX|320.93M|320930000|5.06|66408|-59.71|0||
2025-05-25 22:54:58|03434|15274|ABO|52.21M|52210000|4.94|2890|-11.79|0||
2025-05-25 22:55:01|03435|17630|||||||0||
2025-05-25 22:55:04|03436|386|||||||12|2025-07-24|15/06/2025||1.35|||46|1|2025-04-23|15/03/2025|||1350000000|1300000000|39.150001525879|1
2025-05-25 22:55:07|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
2025-05-25 22:55:10|03438|17676|DTNC|3.6M|3600000|1.085|1677|-18.42|0||
2025-05-25 22:55:13|03439|17677|ALATI|60.45M|60450000|3.01|10794|-27.64|0||
2025-05-25 22:55:19|03440|40297|ADOC|64.42M|64420000|3.57|172040|-60.6|12|2025-05-14|15/03/2025|||415000||4.8550000190735|1|2025-04-17|15/12/2024|-0.62||9320000||3.75|1
2025-05-25 22:55:22|03441|7106|ALDUX|11.03M|11030000|1.775|9278|32.46|0||
2025-05-25 22:55:23|03442|1055913|||||||0||
2025-05-25 22:55:28|03443|17681|||||||0||
2025-05-25 22:55:37|03444|6962|ADP|11.28B|11280000000|114.2|120699|-8.13|6|2025-07-30|15/06/2025||2.74||1640000000|114.19999694824|1|2025-04-24|15/03/2025|||1490000000||105.19999694824|1
2025-05-25 22:55:41|03445|1082118|||||||0||
2025-05-25 22:55:42|03446|385|||||||0||
2025-05-25 22:55:44|03447|17683|||||||6|2022-07-26|15/12/2021|0.39||783830000|1058000000|48.849998474121|1|2022-05-05|15/03/2022|||||48.900001525879|1
2025-05-25 22:55:50|03448|17824|AKW|190.8M|190800000|7.24|11245|-47.15|6|2025-04-30|15/03/2025|||255000000||7.4000000953674|1|2025-04-03|15/12/2024|0.15||231200000|231200000|7|1
2025-05-25 22:55:56|03449|17895|||||||28|2025-05-28|15/03/2025|||||4.5|1|2025-02-26|15/12/2024|0.03|0.61|94000000|489400000|4.8200001716614|1
2025-05-25 22:56:00|03450|7005|||||||6|2023-02-28|15/12/2022|||||47.139999389648|1|2022-10-25|15/09/2022|||||47.139999389648|1
2025-05-25 22:56:05|03451|1012045|AYV|7.53B|7530000000|9.23|516322|30.37|12|2025-07-31|15/06/2025||0.3||7210000000|9.2299995422363|1|2025-04-30|15/03/2025|0.24||2850000000||8.8549995422363|1
2025-05-25 22:56:09|03452|17678|ALDV|11.79M|11790000|0.0875|41431|-2.78|6|2025-04-28|15/12/2024|-0.01||47000||0.0570000000298|1|2024-09-30|15/06/2024|||1050000||0.07450000196695|1
2025-05-25 22:56:13|03453|17684|||||||0||
2025-05-25 22:56:18|03454|17685|ALMP|1.04B|1040000000|28.5|6866|8.37|0||
2025-05-25 22:56:23|03455|17632|IMAF|2.24B|2240000000|101.6|6931|-2.5|6|2025-07-24|15/06/2025|||||101.59999847412|1|2025-05-28|15/03/2025|||||101.59999847412|1
2025-05-25 22:56:28|03456|17686|AREIT|868.13M|868130000|496|2|3.77|0||
2025-05-25 22:56:35|03457|7048|||||||6|2025-07-24|15/06/2025||||1050000000|71.849998474121|1|2025-04-24|15/03/2025|||1060000000|1070000000|83.25|1
2025-05-25 22:56:36|03458|943297|||||||0||
2025-05-25 22:56:43|03459|955666|AMPLI|295.02M|295020000|6.15|6393|112.07|6|2025-04-17|15/03/2025|-0.01||51500000||6.0500001907349|1|2025-03-26|15/12/2024|||||6|1
2025-05-25 22:56:49|03460|961654|AMUN|14.72B|14720000000|72.35|186298|1.12|12|2025-07-29|15/06/2025||1.7||838750000|72.349998474121|1|2025-04-29|15/03/2025|1.48|1.64|912000000|869940000|69.5|1
2025-05-25 22:56:55|03461|13813|APAM|1.9B|1900000000|26.3|215577|-0.08|6|2025-07-31|15/06/2025||0.57||1630000000|26.299999237061|1|2025-04-30|15/03/2025|-0.005||1660000000|1510000000|27.459999084473|1
2025-05-25 22:56:56|03462|1174451|||||||0||
2025-05-25 22:57:00|03463|17633|ARGAN|1.57B|1570000000|61.1|16323|-19.82|6|2025-07-17|15/06/2025|||||61.099998474121|1|2025-04-01|15/03/2025|6.09||52900000||61.400001525879|1
2025-05-25 22:57:06|03464|6980|AKE|4.92B|4920000000|65.35|273462|-30.59|6|2025-07-31|15/06/2025||2.08||2440000000|65.349998474121|1|2025-05-07|15/03/2025|1.3|1.56|2380000000|2410000000|65.099998474121|1
2025-05-25 22:57:12|03465|17662|ARTE|51.44M|51440000|10.3|39|-18.9|0||
2025-05-25 22:57:13|03466|32437|||||||0||
2025-05-25 22:57:20|03467|17792|||||||12|2025-03-28|15/12/2024|36.01||83390000||11500|1|2023-04-27|15/12/2022|4.21||78350000||5150|1
2025-05-25 22:57:25|03468|978752|ALEMS|17.77M|17770000|4.2|210|-45.76|13|2025-04-14|15/12/2024|0.02||12360000||5.5|1|2023-04-28|15/12/2022|-0||17070000||7.9200000762939|1
2025-05-25 22:57:30|03469|7111|ASY|598.98M|598980000|41.4|15843|-28.99|0||
2025-05-25 22:57:34|03470|13160|||||||0||
2025-05-25 22:57:38|03471|943371|ATEME|45.96M|45960000|4|6991|-32.89|0||
2025-05-25 22:57:42|03472|7019|ATOS|720.88M|720880000|37.87|155373|-75.19|6|2025-08-01|15/06/2025||1.03|||37.869998931885|1|2025-04-17|15/03/2025|0.14||2070000000||39|1
2025-05-25 22:57:49|03473|17690|AUBT|595.93M|595930000|46.6|7642|0.54|18|2025-05-28|15/03/2025|||||46.599998474121|1|2025-03-24|15/12/2024|1.64||268210000||47.549999237061|1
2025-05-25 22:57:54|03474|17691|AUCP|9.52M|9520000|6.7|1763|0.75|0||
2025-05-25 22:58:01|03475|17692|AUER|49.3M|49300000|5.26|995|-12.33|24|2025-05-28|15/03/2025|||||5.2600002288818|1|2025-04-24|15/12/2024|||58100000||5.1199998855591|1
2025-05-25 22:58:08|03476|17693|ALAUR|24.64M|24640000|6.26|1890|0.97|30|2025-06-13|15/03/2025|||||6.2600002288818|1|2025-04-23|15/12/2024|||||6.2600002288818|1
2025-05-25 22:58:14|03477|7129|AVOM|2.59M|2590000|0.035|1809002|-72.48|24|2024-12-05|15/09/2024|-0.04||5060000||0.0701000019908|1|2024-08-28|15/06/2024|||||0.09000000357628|1
2025-05-25 22:58:18|03478|14167|||||||0||
2025-05-25 22:58:23|03479|7615|||||||6|2024-11-26|15/09/2024|4.88||495140000||106.5|1|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1
2025-05-25 22:58:31|03480|1011051|BALYO|65.67M|65670000|0.393|11147|-31.65|12|2025-04-24|15/03/2025|||6980000||0.34999999403954|1|2025-03-20|15/12/2024|||8300000||0.38949999213219|1
2025-05-25 22:58:35|03481|17699|BBUI|2.52M|2520000|3.82|192|-53.98|0||
2025-05-25 22:58:41|03482|17656|||||||12|2025-03-13|15/12/2024|3.96||910880000||56|1|2024-11-20|15/09/2024|||||45.799999237061|1
2025-05-25 22:58:44|03483|17700|||||||0||
2025-05-25 22:58:51|03484|1173833|BLV|1.55B|1550000000|15.36|3484|2.26|0||
2025-05-25 22:58:54|03485|7056|CHBE|650.91M|650910000|8.09|141300|-40.69|0||
2025-05-25 22:59:00|03486|7033|BICP|2.33B|2330000000|56.9|40082|-15.7|0||
2025-05-25 22:59:02|03487|17702|||||||0||
2025-05-25 22:59:08|03488|7078|BIOX|13.72B|13720000000|116.3|126550|21.59|0||
2025-05-25 22:59:19|03489|17704|BLEE|140.59M|140590000|125|19|-26.9|6|2025-01-22|15/08/2024|-18.74||14880000||145|1|2022-12-19|15/08/2022|-6.34||13960000||182|1
2025-05-25 22:59:26|03490|7031|BOIR|416.69M|416690000|24|2765|-29.41|18|2025-05-26|15/03/2025|||||24|1|2025-03-12|15/12/2024|0.46||259210000||24.39999961853|1
2025-05-25 22:59:29|03491|13163|BOLL|16.01B|16010000000.000002|5.66|1236512|-8.78|0||
2025-05-25 22:59:31|03492|7113|||||||0||
2025-05-25 22:59:36|03493|945125|BIOS|1.04M|1040000|0.0016|8579134|-94.59|0||
2025-05-25 22:59:43|03494|1153014|ALBOO|646|646|0.0012|5679246|-99.92|6|2022-10-13|15/06/2022|-0.39||-12270||3370000|1|2022-04-29|15/12/2021|||1660000||4690000|1
2025-05-25 22:59:49|03495|17638|BDRP|225.02M|225020000|4.36|8755|-21.58|0||
2025-05-25 22:59:59|03496|8788|BVI|13.42B|13420000000|29.92|1438752|6.7|12|2025-07-25|15/06/2025||0.6338|||29.920000076294|1|2025-04-24|15/03/2025|||1560000000||27.159999847412|1
2025-05-25 23:00:00|03497|17707|||||||0||
2025-05-25 23:00:06|03498|17708|||||||12|2025-04-17|15/12/2024|6.54||246240000||78.5|1|2024-09-19|15/06/2024|14.47||264410000||61.509998321533|1
2025-05-25 23:00:17|03499|17709|CAFO|73.02M|73020000|7.94|831|-16.42|18|2025-01-31|15/09/2024|0.41||101330000||8.0600004196167|1|2024-08-28|15/06/2024|||||8.6000003814697|1
2025-05-25 23:00:22|03500|943236|CRTO|592.91M|592910000|94.7|444|25.43|0||
2025-05-25 23:00:33|03501|40300|CNDF|1.03B|1030000000|17.66|6823|23.07|24|2025-04-03|15/12/2024|1.03||542360000||17.39999961853|1|2024-11-18|15/09/2024|||||13.512000083923|1
2025-05-25 23:00:40|03502|40303|CALCi|774.13M|774130000|104.86|567|14.84|13|2025-03-12|15/12/2024|2.55||613240000||99|1|2023-04-03|15/12/2022|3.81||408600000||78.099998474121|1
2025-05-25 23:00:44|03503|40309|||||||12|2024-03-13|15/12/2023|1.51||856560000||17.540000915527|1|2023-03-30|15/12/2022|0.61||568200000||17.14999961853|1
2025-05-25 23:00:57|03504|943230|CCNP|611.13M|611130000|101|507|23.17|6|2025-03-14|15/12/2024|3.3||393160000||97|1|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1
2025-05-25 23:01:00|03505|943238|||||||0||
2025-05-25 23:01:09|03506|40311|CRLA|1.22B|1220000000|61.5|705|15.6|6|2025-03-12|15/12/2024|2.96||613840000||59.799999237061|1|2023-03-15|15/12/2022|3.6||519100000||50|1
2025-05-25 23:01:13|03507|943234|||||||6|2025-03-11|15/12/2024|1.62||415300000||80|1|2023-04-06|15/12/2022|3.77||251200000||56|1
2025-05-25 23:01:18|03508|943235|||||||0||
2025-05-25 23:01:23|03509|943237|CRSU|715.98M|715980000|158|391|15.33|0||
2025-05-25 23:01:27|03510|17720|CCAP|5.83B|5830000000|96|1065|37.14|0||
2025-05-25 23:01:28|03511|17710|||||||0||
2025-05-25 23:01:38|03512|17728|CARM|2.53B|2530000000|17.9|64208|4.8|12|2025-07-23|15/06/2025|||||17.89999961853|1|2025-04-17|15/03/2025|1.61||100500000||17.742000579834|1
2025-05-25 23:01:43|03513|17711|||||||12|2024-04-22|15/12/2023|-2.14||||6.3000001907349|1|2023-04-27|15/12/2022|-49.19||||5.8000001907349|1
2025-05-25 23:01:45|03514|6959|||||||6|2025-07-24|15/06/2025|||||0.53100001811981|1|2025-04-30|15/03/2025|||||0.54689997434616|1
2025-05-25 23:01:48|03515|17640|||||||12|2022-11-30|15/09/2022|||||7.5100002288818|1|2022-08-30|15/06/2022|-0.06||18320000||7.6399998664856|1
2025-05-25 23:01:50|03516|17848|||||||6|2025-07-15|15/05/2025|||||3.2000000476837|1|2025-06-02|15/02/2025|||||3.2000000476837|1
2025-05-25 23:01:52|03517|40305|||||||0||
2025-05-25 23:01:59|03518|7728|CGDM|156.34M|156340000|11.4|7664|-16.79|12|2025-04-24|15/03/2025|||161300000||11.25|1|2025-03-27|15/12/2024|-1.12||178700000|180000000|13.25|1
2025-05-25 23:02:06|03519|101936|CYAD|18.89M|18890000|0.46|40628|53.08|0||
2025-05-25 23:02:13|03520|17716|CFI|862.21K|862210|1.01|1249|94.23|12|2025-04-30|15/12/2024|-0.04||||1.7999999523163|1|2024-09-29|15/06/2024|-0.04||||0.5|1
2025-05-25 23:02:17|03521|7051|VIRI|392.79M|392790000|54.85|64449|-1.6|12|2025-07-31|15/06/2025|||||54.849998474121|1|2025-04-29|15/03/2025|-3.88||257500000||49.580001831055|1
2025-05-25 23:02:29|03522|7089|CRIP|278.69M|278690000|11.56|7274|-12.16|18|2025-05-26|15/03/2025|||||11.560000419617|1|2025-04-03|15/12/2024|0.52||355300000||11.140000343323|1
2025-05-25 23:02:36|03523|17806|CHSS|3.6M|3600000|7.5|45|-21.05|10|2024-06-13|15/12/2023|0.3||1110000||9.4499998092651|1|2022-10-18|15/06/2022|-0.02||1100000||5.1999998092651|1
2025-05-25 23:02:40|03524|6954|DIOR|80.5B|80500000000|446.2|5743|-37.33|0||
2025-05-25 23:02:45|03525|17718|||||||0||
2025-05-25 23:02:49|03526|17653|IFDE|79.38M|79380000|67.5|51|14.41|0||
2025-05-25 23:02:54|03527|17722|ALCIS|75.99M|75990000|9.76|1440|10.16|18|2025-04-17|15/03/2025|0.2||199470000||8.8000001907349|1|2025-04-16|15/12/2024|||115300000|97500000|8.7200002670288|1
2025-05-25 23:03:02|03528|7154|AVQ|161.18M|161180000|2.82|235073|27.03|0||
2025-05-25 23:03:08|03529|7148|CNIM|21.18M|21180000|7.46|164|0|6|2021-09-28|15/06/2021|-27.41||273300000||12.050000190735|1|2021-05-25|15/12/2020|-34.9||354300000||16.299999237061|1
2025-05-25 23:03:15|03530|989560|CNV|32.1M|32100000|0.093|3818|-94.83|18|2025-04-18|15/12/2024|-0.12||568100000||0.09319999814034|1|2024-11-18|15/09/2024|||||0.69999998807907|1
2025-05-25 23:03:17|03531|6997|CNPP|14.29B|14290000000|20.82|685178|0|0||
2025-05-25 23:03:18|03532|943321|||||||0||
2025-05-25 23:03:21|03533|17724|||||||12|2024-11-27|15/09/2024|||||8.0200004577637|1|2024-10-09|15/06/2024|0.28||7360000||7.3600001335144|1
2025-05-25 23:03:27|03534|17725|||||||6|2024-04-26|15/12/2023|13.9||9230000000||175|1|2023-02-23|15/12/2022|13.2||9010000000||116|1
2025-05-25 23:03:30|03535|7093|||||||0||
2025-05-25 23:03:32|03536|7768|||||||6|2025-07-29|15/06/2025|||||17.620000839233|1|2025-05-20|15/03/2025|||587700000||17.819999694824|1
2025-05-25 23:03:41|03537|17727|CRTS|8.39M|8390000|116|14|-7.2|6|2025-04-30|15/12/2024|-2.19||442000||121|1|2024-09-19|15/06/2024|-2.61||503000||117|1
2025-05-25 23:03:45|03538|7015|CVO|5.52B|5520000000|49.82|143391|1.26|6|2025-07-21|15/06/2025||2.30|||49.819999694824|1|2025-04-16|15/03/2025|0.68||162300000||49.900001525879|1
2025-05-25 23:03:47|03539|17647|||||||6|2025-03-20|15/12/2024|0.62||201830000||22|1|2024-11-27|15/09/2024|||||18.450000762939|1
2025-05-25 23:03:52|03540|943229|CRAP|698.65M|698650000|93.88|348|22.7|0||
2025-05-25 23:03:55|03541|943239|CMO|418.93M|418930000|80|392|15.36|0||
2025-05-25 23:04:00|03542|17729|||||||6|2025-04-25|15/12/2024|0.31||328000||11|1|2024-09-30|15/06/2024|0.1||280000||7.6999998092651|1
2025-05-25 23:04:02|03543|7718|SIGF|281.82M|281820000|11.5|114459|0|0||
2025-05-25 23:04:06|03544|17734|AM|23.86B|23860000000|305|93642|49.36|12|2025-07-22|15/06/2025||6.64|||305|1|2025-05-28|15/03/2025|||||305|1
2025-05-25 23:04:11|03545|40314|DBV|204.53M|204530000|1.5|1250434|20.19|6|2025-08-04|15/06/2025||-0.0362||556280|1.4960000514984|1|2025-04-30|15/03/2025|-0.0461|-0.042|709130|1050000|1.527999997139|1
2025-05-25 23:04:13|03546|1176406|DEE_p|||10|45934|0}|0||
2025-05-25 23:04:18|03547|17679|DKUPL|126.71M|126710000|31.9|533|-17.14|6|2025-04-16|15/12/2024|1.11||113210000||28.89999961853|1|2024-11-29|15/09/2024|||||37.200000762939|1
2025-05-25 23:04:23|03548|17736|ALDLT|373.72M|373720000|52.2|1717|-34.26|0||
2025-05-25 23:04:25|03549|9069|||||||6|2025-05-27|15/03/2025|||||6.3649997711182|1|2025-02-28|15/12/2024|0.27||1870000000||5.5500001907349|1
2025-05-25 23:04:28|03550|7026|||||||6|2022-05-19|15/03/2022|||||168.5|1|2022-03-08|15/12/2021|||||168.5|1
2025-05-25 23:04:38|03551|17738|ALDMS|22M|22000000|1.055|18433|1.93|12|2025-04-14|15/12/2024|-0.06||24650000||0.97600001096725|1|2024-11-27|15/09/2024|||||0.75|1
2025-05-25 23:04:47|03552|17919|DPAP|72.86M|72860000|745|18|34.23|0||
2025-05-25 23:04:50|03553|13146|||||||12|2025-07-23|15/06/2025||1.21||724500000|27.120000839233|1|2025-04-16|15/03/2025|1.12||724000000|721500000|31.219999313354|1
2025-05-25 23:04:58|03554|17743|ALGID|10.98M|10980000|0.56|116633|-13.58|12|2025-04-30|15/12/2024|||14610000||0.51599997282028|1|2024-11-18|15/09/2024|||||0.41999998688698|1
2025-05-25 23:05:01|03555|6995|FOUG|11.46B|11460000000|124.2|278429|23.28|0||
2025-05-25 23:05:02|03556|100156|||||||0||
2025-05-25 23:05:03|03557|391|||||||0||
2025-05-25 23:05:07|03558|17644|||||||0||
2025-05-25 23:05:10|03559|17744|EEMA|20.31M|20310000|3.54|1068|18|0||
2025-05-25 23:05:14|03560|943369|ELIOR|704.97M|704970000|2.79|981527|-20.96|0||
2025-05-25 23:05:19|03561|945685|||||||6|2025-07-30|15/06/2025|||||23.440000534058|1|2025-05-05|15/03/2025|||1130000000||23.10000038147|1
2025-05-25 23:05:22|03562|6948|||||||0||
2025-05-25 23:05:27|03563|943352|||||||0||
2025-05-25 23:05:31|03564|17749|ESIG|891.53M|891530000|154|6486|0|0||
2025-05-25 23:05:39|03565|17907|ESPE|481.41K|481410|0.0092|512756|0|12|2022-11-01|15/09/2022|||||0.00920000020415|1|2022-06-27|15/06/2022|||||0.0226000007242|1
2025-05-25 23:05:44|03566|7042|||||||6|2025-03-19|15/12/2024|-0.74||8940000000||139.19999694824|1|2024-11-18|15/09/2024|||||106.19999694824|1
2025-05-25 23:05:47|03567|17819|||||||12|2025-01-31|15/12/2023|||1810000||0.28999999165535|1|2023-02-23|15/06/2022|||1860000||0.27000001072884|1
2025-05-25 23:05:56|03568|25448|EURA|4.39B|4390000000|63.4|141793|-19.13|0||
2025-05-25 23:06:00|03569|13135|EURR|218.72M|218720000|3.5|33144|0|0||
2025-05-25 23:06:07|03570|943375|ENX|15.1B|15100000000|146.9|283752|62.23|0||
2025-05-25 23:06:08|03571|17752|||||||0||
2025-05-25 23:06:15|03572|955667|EUCAR|2.55B|2550000000|0.509|3194398|0|12|2025-04-22|15/12/2024|-0.02||1850000000||0.50900000333786|1|2024-09-30|15/06/2024|-0.03||1560000000||0.50900000333786|1
2025-05-25 23:06:19|03573|7017|ETL|1.65B|1650000000|3.48|3489820|-20.29|6|2025-08-05|15/06/2025||||316500000|3.4800000190735|1|2025-05-15|15/03/2025|||300000000|312300000|3.920000076294|1
2025-05-25 23:06:23|03574|17737|EGR|13.26M|13260000|0.33|16933|-80.59|0||
2025-05-25 23:06:28|03575|7747|||||||30|2025-05-23|15/03/2025|||||34.5|1|2025-01-28|15/12/2024|3.87||162000000||45.700000762939|1
2025-05-25 23:06:45|03576|17755|EEPC|420.28M|420280000|198|704|45.59|12|2025-03-27|15/12/2024|5.27||250440000||209|1|2022-09-30|15/06/2022|3.95||178200000||70.5|1
2025-05-25 23:06:49|03577|6958|FRVIA|1.54B|1540000000|7.838|1584791|-45.7|0||
2025-05-25 23:06:58|03578|17758|ABLD|87.02M|87020000|5.4|544|77.63|6|2025-05-06|15/12/2024|||2950000||5.5500001907349|1|2024-11-18|15/06/2024|||2920000||2.8599998950958|1
2025-05-25 23:07:03|03579|17756|FSDV|1.82M|1820000|16|51|-25.23|12|2025-04-08|15/09/2024|-2.2||||14.199999809265|1|2022-08-30|15/03/2022|-2.31||||25.200000762939|1
2025-05-25 23:07:11|03580|17712|FCMC|262.77M|262769999.99999997|1500|10|0|6|2025-02-25|15/10/2024|166.05||111190000||1450|1|2023-02-27|15/10/2022|163.08||110700000||1650|1
2025-05-25 23:07:15|03581|943348|||||||0||
2025-05-25 23:07:18|03582|17760|||||||12|2023-06-30|15/03/2023|1.05||117250000||27.799999237061|1|2023-01-31|15/09/2022|-0.01||104000000||28|1
2025-05-25 23:07:19|03583|17761|||||||0||
2025-05-25 23:07:22|03584|943357|||||||0||
2025-05-25 23:07:26|03585|17762|ILSB|11.72M|11720000|10.4|2471|0|6|2023-09-29|15/06/2023|-0.18||136520||11.199999809265|1|2022-09-30|15/06/2022|7.08||1510000||8.6999998092651|1
2025-05-25 23:07:32|03586|40307|||||||0||
2025-05-25 23:07:35|03587|17763|||||||0||
2025-05-25 23:07:41|03588|17764|LINP|7.73M|7730000|1.37|9|0|16|2024-04-22|15/12/2023|-15.07||8000000||1.3700000047684|1|2023-04-27|15/12/2022|-14.18||17880000000||6.25|1
2025-05-25 23:07:47|03589|17765|FIPP|15.8M|15800000|0.137|11037|24.55|6|2025-04-28|15/12/2024|-0.01||1300000||0.12200000137091|1|2024-09-27|15/06/2024|-0.03||955000||0.13500000536442|1
2025-05-25 23:07:52|03590|41353|FNAC|883.1M|883100000|30.45|23134|-6.74|0||
2025-05-25 23:07:57|03591|17767|BLIM|563.2K|563200|0.352|20|-47.85|6|2025-04-29|15/12/2024|-0.03||||0.40000000596046|1|2024-09-20|15/06/2024|||||0.67500001192093|1
2025-05-25 23:08:05|03592|17768|ATLD|199.12M|199120000|46.3|66|1.54|12|2024-07-30|15/06/2024|0.1||78980000||45|1|2023-04-07|15/12/2022|0.94||100700000||42.400001525879|1
2025-05-25 23:08:08|03593|17769|LOEX|1.49M|1490000|0.16|359|0.63|0||
2025-05-25 23:08:14|03594|17770|||||||30|2025-04-03|15/12/2024|0.26||40910000||34.799999237061|1|2024-11-27|15/09/2024|||19500000||31.60000038147|1
2025-05-25 23:08:21|03595|17771|||||||12|2025-07-23|15/06/2025|||||72.400001525879|1|2025-04-29|15/03/2025|||60780000||74.580001831055|1
2025-05-25 23:08:26|03596|17680|MHM|1.59M|1590000|0.441|11508|-58.79|6|2025-04-30|15/06/2024|-0.28||1820000||0.44999998807907|1|2023-10-04|15/06/2023|-0.21||7010000||1.7999999523163|1
2025-05-25 23:08:30|03597|17775|SPOE|103.34M|103340000|9.8|627|41.01|6|2025-04-30|15/12/2024|0.54||5450000||9.8999996185303|1|2024-11-12|15/06/2024|0.13||6160000||7.1500000953674|1
2025-05-25 23:08:32|03598|40318|||||||6|2025-05-01|15/12/2024|1380||1||970|1|2024-09-19|15/06/2024|3210||18070||1000|1
2025-05-25 23:08:34|03599|17777|FREY|886.5M|886500000|27.8|349|-2.8|0||
2025-05-25 23:08:35|03600|17778|||||||0||
2025-05-25 23:08:43|03601|17721|GALIM|481.18M|481180000|14.83|3946|4.44|12|2024-02-15|15/12/2023|-0.03||23810000||15.050335884094|1|2023-02-16|15/12/2022|0.31||22470000||14.252966880798|1
2025-05-25 23:08:53|03602|7709|GAUM|271.01M|271010000|87|464|-10.77|12|2025-04-14|15/12/2024|-2.47||55870000||80.5|1|2024-11-27|15/09/2024|||||84|1
2025-05-25 23:08:58|03603|943359|GTT|5.95B|5950000000|160.8|115061|21.36|6|2025-07-29|15/06/2025|||||160.80000305176|1|2025-04-17|15/03/2025|4.78||191000000||135.5|1
2025-05-25 23:09:02|03604|17779|||||||14|2025-01-31|15/09/2024|1.46||23980000||91|1|2023-01-31|15/09/2022|0.74||17050000||95|1
2025-05-25 23:09:07|03605|6953|GFCP|6.86B|6860000000|92.7|141134|-5.98|0||
2025-05-25 23:09:11|03606|17649|GENX|219.96M|219960000|9.7|5617|0|0||
2025-05-25 23:09:15|03607|976469|||||||6|2024-11-27|15/09/2024|||||0.06599999964237|1|2024-09-30|15/06/2024|||||0.08540000021458|1
2025-05-25 23:09:21|03608|19720|GNFT|192.58M|192580000|3.87|223972|-7.86|18|2025-09-22|15/06/2025||0.11||29540000|3.8680000305176|1|2025-05-22|15/03/2025|||132800000||4.0419998168945|1
2025-05-25 23:09:24|03609|943363|||||||0||
2025-05-25 23:09:29|03610|985893|SIGHT|24.71M|24710000|0.19|254660|-51.22|0||
2025-05-25 23:09:32|03611|13102|||||||0||
2025-05-25 23:09:37|03612|7573|GLTN|706.59M|706590000|24.1|39400|17.85|0||
2025-05-25 23:09:40|03613|17899|||||||12|2025-06-30|15/03/2025|||||18|1|2025-02-26|15/12/2024|-5.92||58490000||19.049999237061|1
2025-05-25 23:09:46|03614|7162|CITT|710.11M|710110000|67.4|1913|-7.16|0||
2025-05-25 23:09:47|03615|7214|||||||0||
2025-05-25 23:09:50|03616|17650|||||||18|2025-04-16|15/03/2025|-0.22||94000000||45.5|1|2025-03-25|15/12/2024|||122300000||33.400001525879|1
2025-05-25 23:09:57|03617|17798|IRD|127.95M|127950000|44.2|1004|0|11|2022-10-01|15/06/2022|2.11||19840000||22.995000839233|1|2022-04-29|15/12/2021|2.52||6770000||25.254999160767|1
2025-05-25 23:10:01|03618|17780|||||||12|2024-12-18|15/09/2024|0.01||11720000||0.98000001907349|1|2022-12-12|15/09/2022|0.11||14500000||1.6699999570847|1
2025-05-25 23:10:07|03619|7529|||||||6|2022-04-21|15/03/2022|||||33.5|1|2022-03-30|15/12/2021|||||33.299999237061|1
2025-05-25 23:10:11|03620|7108|||||||0||
2025-05-25 23:10:15|03621|17651|||||||0||
2025-05-25 23:10:20|03622|6999|||||||0||
2025-05-25 23:10:24|03623|17746|SFPI|201.93M|201930000|2.19|31902|7.88|0||
2025-05-25 23:10:27|03624|7373|GRBT|243M|243000000|19.28|18414|-48.03|0||
2025-05-25 23:10:32|03625|17781|GTCN|69.92M|69920000|4.65|11147|-31.01|6|2025-04-29|15/03/2025|||25000000||4.9299998283386|1|2025-03-26|15/12/2024|-0.09||32600000||6.0199999809265|1
2025-05-25 23:10:33|03626|7032|||||||0||
2025-05-25 23:10:34|03627|7693|||||||0||
2025-05-25 23:10:36|03628|7202|||||||0||
2025-05-25 23:10:45|03629|17851|ALHOP|54.09M|54090000|18.2|834|-16.13|6|2025-07-30|15/03/2025|||||18.200000762939|1|2025-03-31|15/12/2024|1.2||189790000||17.14999961853|1
2025-05-25 23:10:51|03630|17787|LZTL|14.18M|14180000|1.92|1773|-36|6|2025-05-06|15/12/2024|-0.74||24470000||1.9400000572205|1|2024-10-03|15/06/2024|-1.64||19050000||1.539999961853|1
2025-05-25 23:10:55|03631|1174519|HDF|74.21M|74210000|5.06|7032|-27.09|6|2025-04-08|15/12/2024|-0.39||10560000||4.8899998664856|1|2023-05-31|15/03/2023|||||13.659999847412|1
2025-05-25 23:10:58|03632|1175169|I2PO|||8.5|90|0}|0||
2025-05-25 23:11:04|03633|9109|ICAD|1.74B|1740000000|22.94|166575|-17.12|6|2025-07-23|15/06/2025||1.39|||22.940000534058|1|2025-04-16|15/03/2025|-1.26||715500000||20.479999542236|1
2025-05-25 23:11:06|03634|40319|||||||6|2025-04-23|15/03/2025|||867800000||360|1|2025-03-12|15/12/2024|||926000000||384.5|1
2025-05-25 23:11:11|03635|17789|IDVP|530.8M|530799999.99999994|74.4|837|0.27|12|2025-04-11|15/12/2024|2.3||35050000||70.599998474121|1|2024-11-14|15/09/2024|||-13070000||68.199996948242|1
2025-05-25 23:11:14|03636|17790|||||||0||
2025-05-25 23:11:17|03637|6967|||||||0||
2025-05-25 23:11:21|03638|17791|||||||0||
2025-05-25 23:11:25|03639|17793|ETOF|290.88M|290880000|41.7|6710|-10.13|0||
2025-05-25 23:11:28|03640|17795|IPH|180.81M|180810000|1.962|129710|-26.52|0||
2025-05-25 23:11:29|03641|7175|||||||0||
2025-05-25 23:11:37|03642|17654|ITXA|2.63M|2630000|2.6|438|-1.52|6|2025-04-30|15/12/2024|-0.62||138000||2.5999999046326|1|2024-09-27|15/06/2024|0.08||143000||2.7000000476837|1
2025-05-25 23:11:43|03643|996538|IVAA|382.86M|382860000|2.75|41799|-16.41|30|2025-09-25|15/06/2025||-0.6631||0.00|2.75|1|2025-05-23|15/03/2025|-0.4143|-0.4353|0.00||2.7999999523163|1
2025-05-25 23:11:46|03644|7072|||||||12|2025-07-31|15/06/2025||||848690000|101.5|1|2025-04-16|15/03/2025|1.37||918800000|807840000|99.150001525879|1
2025-05-25 23:11:50|03645|7040|||||||6|2025-07-23|15/06/2025||||1176000000|43.819999694824|1|2025-04-17|15/03/2025|2.86||568500000||40.819999694824|1
2025-05-25 23:11:53|03646|17800|||||||6|2024-05-29|15/03/2024|||||4|1|2024-04-29|15/12/2023|0.18||10610000||3.960000038147|1
2025-05-25 23:11:59|03647|17802|JBOG|73.27M|73270000|5|773|-34.55|6|2025-04-30|15/12/2024|0.33||155270000||4.9400000572205|1|2024-09-26|15/06/2024|-0.14||67190000||6.4400000572205|1
2025-05-25 23:12:04|03648|14169|JCQ|408.69M|408690000|20.1|20250|14.86|18|2025-05-14|15/03/2025|0.1||510950000||21.10000038147|1|2025-03-12|15/12/2024|0.08||427000000||20.64999961853|1
2025-05-25 23:12:09|03649|7076|JCDX|3.29B|3290000000|15.37|195202|-27.23|6|2025-07-31|15/06/2025||||1080000000|15.369999885559|1|2025-05-06|15/03/2025|||858000000|840400000|15.710000038147|1
2025-05-25 23:12:12|03650|7096|KOF|652.85M|652850000|33.3|23852|3.74|0||
2025-05-25 23:12:17|03651|7070|LOIM|9.72B|9720000000|34.02|669152|32.48|6|2025-07-30|15/06/2025||1.28|||34.020000457764|1|2025-04-24|15/03/2025|||305600000||30.959999084473|1
2025-05-25 23:12:24|03652|23514|KORI|1.3B|1300000000|3.646|1340326|-3.8|12|2025-07-29|15/06/2025|||||3.6459999084473|1|2025-04-24|15/03/2025|||1320000000||3.7479999065399|1
2025-05-25 23:12:25|03653|1155481|||||||0||
2025-05-25 23:12:28|03654|985182|||||||12|2025-05-28|15/03/2025|||||28.5|1|2025-03-20|15/12/2024|0.34||12200000||21.049999237061|1
2025-05-25 23:12:33|03655|17809|||||||6|2025-05-15|15/03/2025|||151100000||7.5999999046326|1|2025-03-31|15/12/2024|-4.02||141300000||8.8400001525879|1
2025-05-25 23:12:39|03656|668|||||||30|2025-07-24|15/06/2025|||||20.64999961853|1|2025-04-25|15/03/2025|||||19.260000228882|1
2025-05-25 23:12:42|03657|7150|LAEP|168.81M|168810000|0.0133|12346728|0.76|0||
2025-05-25 23:12:48|03658|7292|LPER|564.65M|564650000|95|621|-24.6|18|2024-11-29|15/09/2024|4.26||132030000||98.400001525879|1|2024-08-28|15/06/2024|||||115.5|1
2025-05-25 23:12:51|03659|7156|||||||0||
2025-05-25 23:12:52|03660|17814|||||||0||
2025-05-25 23:12:57|03661|7211|LECS|900.59M|900590000|23.7|33395|-28.4|0||
2025-05-25 23:13:02|03662|7266|LDSV|351.09M|351090000|71|1989|-6.58|18|2025-04-24|15/03/2025|||44000000||72.800003051758|1|2025-02-13|15/12/2024|2.13|||49100000|79.199996948242|1
2025-05-25 23:13:05|03663|7063|GFII|1.44B|1440000000|31.5|19040|12.7|6|2025-07-24|15/06/2025|||||31.5|1|2025-04-24|15/03/2025|||486700000||26.89999961853|1
2025-05-25 23:13:09|03664|17812|||||||0||
2025-05-25 23:13:14|03665|17852|LBIRD|324.64M|324640000|14.75|22293|9.26|12|2025-04-28|15/03/2025|||0.00||9.6599998474121|1|2025-03-11|15/12/2024|0.26||65500000||9.3800001144409|1
2025-05-25 23:13:20|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
2025-05-25 23:13:26|03667|17829|MRM|113.65M|113650000|35.5|15884|85.86|24|2025-02-21|15/12/2024|-0.14||3840000||35.5|1|2024-11-14|15/09/2024|||||35.240001678467|1
2025-05-25 23:13:31|03668|980202|||||||36|2025-07-25|15/06/2025||||232000000|2.5499999523163|1|2025-05-15|15/03/2025|||221400000||2.7999999523163|1
2025-05-25 23:13:38|03669|17817|MFBP|438.95M|438950000|885|18|37.21|12|2025-03-28|15/12/2024|36.6||64650000||860|1|2023-03-29|15/12/2022|19.59||59970000||620|1
2025-05-25 23:13:42|03670|7062|||||||0||
2025-05-25 23:13:48|03671|7253|MATP|797.66M|797660000|105|3114|0|24|2023-03-01|15/12/2022|||||105|1|2023-01-11|15/09/2022|3.17||466760000|235000000|104|1
2025-05-25 23:13:56|03672|13175|||||||36|2025-04-24|15/03/2025|||42200000||3.2300000190735|1|2025-04-17|15/12/2024|0.03||47600000||3.2599999904633|1
2025-05-25 23:14:02|03673|32435|ALMKT|5.95M|5950000|0.081|455663|-79.26|0||
2025-05-25 23:14:13|03674|7068|MAUP|938.87M|938870000|4.722|267880|-28.4|39|2025-08-05|15/06/2025|||||4.7220001220703|1|2025-04-17|15/03/2025|||56390000||4.5139999389648|1
2025-05-25 23:14:18|03675|943360|||||||6|2025-03-31|15/12/2024|||3700000||0.87000000476837|1|2023-03-07|15/12/2022|-0.66||10900000||13.039999961853|1
2025-05-25 23:14:23|03676|7363|MED6|26.11M|26110000|11|91|-8.33|6|2025-01-29|15/09/2024|0.32||44280000||12.199999809265|1|2024-08-28|15/06/2024|||||10.199999809265|1
2025-05-25 23:14:27|03677|1096116|||||||6|2025-09-03|15/06/2025||-0.15||6600000|16.319999694824|1|2025-06-17|15/03/2025||-0.17||5700000|16.319999694824|1
2025-05-25 23:14:32|03678|17823|||||||6|2025-04-29|15/03/2025|||3110000||3.9800000190735|1|2025-01-27|15/12/2024|||2760000||4.460000038147|1
2025-05-25 23:14:36|03679|6994|||||||18|2025-07-24|15/06/2025|||||10.680000305176|1|2025-04-28|15/03/2025|||43870000||11.520000457764|1
2025-05-25 23:14:37|03680|7071|||||||0||
2025-05-25 23:14:43|03681|14170|||||||29|2024-11-07|15/09/2024|||||0.12139999866486|1|2024-09-30|15/06/2024|||||0.12139999866486|1
2025-05-25 23:14:48|03682|6946|||||||6|2025-07-29|15/06/2025|||||12.89999961853|1|2025-04-29|15/03/2025|||314900000||14|1
2025-05-25 23:14:49|03683|17825|||||||0||
2025-05-25 23:14:54|03684|17659|FMONC|2.09B|2089999999.9999998|112|1436|50.34|17|2025-04-30|15/12/2024|0.2||||114.5|1|2024-09-12|15/06/2024|0.3||||83.5|1
2025-05-25 23:15:02|03685|15242|||||||24|2025-08-14|15/06/2025||||33500000|60.599998474121|1|2025-05-08|15/03/2025|1.07||34230000|32000000|65|1
2025-05-25 23:15:04|03686|17830|||||||10|2022-01-24|15/09/2021|||3540000||52.5|1|2021-05-31|15/03/2021|-6.43||637000||50.5|1
2025-05-25 23:15:10|03687|1156934|NACON|53.55M|53550000|0.49|197546|-60.1|0||
2025-05-25 23:15:20|03688|40322|NANOB|159.04M|159040000|3.36|133511|-45.1|18|2025-09-04|15/06/2025||-0.37||16200000|3.3550000190735|1|2025-05-26|15/03/2025|||||3.3550000190735|1
2025-05-25 23:15:27|03689|1088763|NAVYA|1.58M|1580000|0.03|5548545|0|21|2023-09-29|15/06/2023|||||0.02999999932945|1|2023-05-31|15/03/2023|||||0.02999999932945|1
2025-05-25 23:15:30|03690|1097383|NEOEN|5.96B|5960000000|39|601022|21.42|0||
2025-05-25 23:15:34|03691|17833|||||||24|2025-05-07|15/03/2025|||||48.349998474121|1|2025-03-05|15/12/2024|||407970000||48.700000762939|1
2025-05-25 23:15:39|03692|7028|NEXS|4.26B|4260000000|97.45|148577|-14.52|12|2025-07-30|15/06/2025||||1980000000|97.449996948242|1|2025-04-30|15/03/2025|||1820000000|1590000000|91.25|1
2025-05-25 23:15:43|03693|7054|||||||0||
2025-05-25 23:15:47|03694|994269|NEXTS|217.73M|217730000|105|636|0|13|2022-09-29|15/06/2022|1.22||5720000||106|1|2022-03-17|15/12/2021|6.36||16370000||89.5|1
2025-05-25 23:15:54|03695|951013|NHOA|341.50M|341500000|1.24|90245|119.08|12|2025-02-21|15/12/2024|-0.08||124330000||1.2439999580383|1|2024-10-24|15/09/2024|||149600000||1.2580000162125|1
2025-05-25 23:16:02|03696|6972|ALCOX|14.68M|14680000|0.213|106267|-41.8|30|2025-09-03|15/06/2025||-0.06||0.00|0.21250000596046|1|2025-05-26|15/03/2025||-0.06||400000|0.21250000596046|1
2025-05-25 23:16:05|03697|961657|||||||6|2025-07-24|15/06/2025||0.0568||4800000000|4.6939997673035|1|2025-04-24|15/03/2025|0.03|0.0426|4390000000|4380000000|4.6979999542236|1
2025-05-25 23:16:12|03698|1161787|NR21|2.51M|2510000|34|42|-28.57|6|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2025-05-25 23:16:17|03699|7109|SONO|588.26M|588260000|7.6|14188|-1.55|0||
2025-05-25 23:16:22|03700|17835|||||||36|2025-07-21|15/06/2025|||||9.3800001144409|1|2025-06-12|15/03/2025|||||9.3800001144409|1
2025-05-25 23:16:32|03701|17836|EEFG|291.5M|291500000|1.78|3185|-19.82|32|2025-05-28|15/03/2025|||||1.7799999713898|1|2025-03-26|15/12/2024|-0.71||82860000||1.9550000429153|1
2025-05-25 23:16:35|03702|17837|||||||0||
2025-05-25 23:16:41|03703|943319|OREGE|12.87M|12870000|0.255|19810|-17.21|17|2025-04-28|15/12/2024|||2000000||0.32100000977516|1|2024-09-30|15/06/2024|-0.09||1040000||0.3459999859333|1
2025-05-25 23:16:46|03704|7075|||||||6|2025-05-12|15/03/2025|||1450000000||11.003999710083|1|2025-04-16|15/12/2024|-0.94|||1460000000|11.253999710083|1
2025-05-25 23:16:55|03705|949748|OSE|135.52M|135520000|6.08|126747|-24.94|16|2025-03-26|15/12/2024|-0.9||862000||6.0999999046326|1|2023-05-02|15/12/2022|-0.85||2260000||4.0500001907349|1
2025-05-25 23:16:58|03706|943370|||||||0||
2025-05-25 23:17:06|03707|17665|PARF|57.58M|57580000|38|203|-25.2|24|2025-04-22|15/12/2024|-0.5||13320000||39.099998474121|1|2024-11-18|15/09/2024|||||40|1
2025-05-25 23:17:13|03708|7159|PARRO|211.85M|211850000|6.9|52886|253.85|39|2025-05-21|15/03/2025|||||7.2800002098083|1|2025-03-21|15/12/2024|||47510000||8.8000001907349|1
2025-05-25 23:17:20|03709|17844|||||||32|2024-11-27|15/09/2024|||||4.7399997711182|1|2024-09-26|15/06/2024|-0.05||29830000||4.9000000953674|1
2025-05-25 23:17:25|03710|17845|||||||31|2025-03-22|15/12/2024|1.65||39520000||22.299999237061|1|2024-10-11|15/09/2024|||||21.39999961853|1
2025-05-25 23:17:33|03711|17666|PCAS|109.93M|109930000|8|66246|0|29|2024-02-28|15/12/2023|||||8|1|2023-10-24|15/09/2023|||||7.8499999046326|1
2025-05-25 23:17:42|03712|17846|GPIF|294.86M|294860000|78.2|1174|-17.86|34|2025-05-28|15/03/2025|||||78.199996948242|1|2025-03-21|15/12/2024|2.46||157260000||83|1
2025-05-25 23:17:49|03713|17759|PEUG|1.82B|1820000000|73.5|7455|-34.02|37|2025-03-21|15/12/2024|-3.3||-77730000||77.800003051758|1|2024-11-27|15/09/2024|||||70.5|1
2025-05-25 23:17:58|03714|7332|EQSE|753.06M|753060000|50.1|15961|-20.1|37|2025-09-26|15/06/2025||||56200000|50.099998474121|1|2025-05-12|15/03/2025|||57000000||42.200000762939|1
2025-05-25 23:18:07|03715|6947|||||||39|2025-07-24|15/06/2025|||||1.472000002861|1|2025-05-28|15/03/2025|||||1.472000002861|1
2025-05-25 23:18:18|03716|7027|OPM|1.5B|1500000000|10.53|123707|-3.39|42|2025-07-24|15/06/2025||||2500000000|10.529999732971|1|2025-04-23|15/03/2025|||2690000000||8.6999998092651|1
2025-05-25 23:18:27|03717|17847|||||||36|2025-06-16|15/03/2025|||||1.4450000524521|1|2025-02-26|15/12/2024|-0.09||||1.4650000333786|1
2025-05-25 23:18:32|03718|945688|||||||31|2025-05-20|15/03/2025|||||0.43999999761581|1|2025-04-22|15/12/2024|-0.17||4620000||0.38100001215935|1
2025-05-25 23:18:41|03719|17849|ALPM|155.16M|155160000|28.7|2196|-4.33|31|2025-05-28|15/03/2025|||||28.700000762939|1|2025-04-03|15/12/2024|1.13||86980000||26.60000038147|1
2025-05-25 23:18:53|03720|13181|PROAC|7.52M|7520000|0.0555|15796|-18.98|31|2025-01-01|15/10/2024|||||0.06599999964237|1|2024-10-31|15/01/2024|||||0.0599999986589|1
2025-05-25 23:18:59|03721|1009128|||||||31|2025-04-14|15/03/2025|0.03||14500000||0.61799997091293|1|2025-03-19|15/12/2024|||12900000||0.73199999332428|1
2025-05-25 23:19:07|03722|17667|ALPRG|21.99M|21990000|0.24|135807|5.73|30|2025-02-26|15/12/2024|||56430000||0.25900000333786|1|2024-11-27|15/09/2024|||23010000||0.19149999320507|1
2025-05-25 23:19:14|03723|6992|QDT|553.55M|553550000|16.42|34968|-16.82|37|2025-06-03|15/04/2025|||||16.420000076294|1|2025-03-26|15/01/2025|1.2||559000000|277200000|16.239999771118|1
2025-05-25 23:19:24|03724|6996|GENC|2.34M|2340000|0.0442|1759796|0.23|36|2024-11-27|15/09/2024|||||0.04410000145435|1|2024-07-25|15/06/2024|||||0.04410000145435|1
2025-05-25 23:19:31|03725|7659|||||||39|2025-02-26|15/12/2024|-0.39||2510000000||9.6800003051758|1|2024-11-07|15/09/2024|||||13|1
2025-05-25 23:19:39|03726|7079|RXPA|47.85M|47850000|1.85|330837|0|25|2023-05-31|15/03/2023|||||1.8500000238419|1|2023-03-01|15/12/2022|||||1.8500000238419|1
2025-05-25 23:19:49|03727|6971|RCOP|2.4B|2400000000|46.26|97832|-47.55|39|2025-07-22|15/06/2025||||222410000|46.259998321533|1|2025-06-04|15/03/2025||1.83||200550000|46.259998321533|1
2025-05-25 23:20:06|03728|6969|RXL|7.26B|7260000000|24.58|770937|-14.15|48|2025-07-28|15/06/2025||1.47||9680000000|24.579999923706|1|2025-04-29|15/03/2025|||4830000000||23.610000610352|1
2025-05-25 23:20:14|03729|7305|ROBF|1.65B|1650000000|847|1123|-3.75|33|2025-04-28|15/12/2024|18.35||393050000||810|1|2024-11-27|15/09/2024|||||890|1
2025-05-25 23:20:24|03730|1084836|RBO|397.54M|397540000|39.3|1285|-19.3|30|2025-04-24|15/03/2025|||95200000||36.5|1|2025-03-26|15/12/2024|0.8||113400000||42.400001525879|1
2025-05-25 23:20:32|03731|17841|ROTH|2.85B|2850000000|38.35|161948|0|31|2024-04-02|15/12/2023|||1350000000||38.349998474121|1|2023-11-07|15/09/2023|||||38.349998474121|1
2025-05-25 23:20:42|03732|7103|RUBF|2.97B|2970000000|28.82|213441|-10.99|41|2025-05-05|15/03/2025|||1700000000||28.760000228882|1|2025-03-13|15/12/2024|2.04||1670000000||25.89999961853|1
2025-05-25 23:20:50|03733|17857|SABL|62.83M|62830000|19.6|185|-4.85|30|2025-04-01|15/12/2024|0.12||57740000||20.799999237061|1|2024-11-27|15/09/2024|||||20|1
2025-05-25 23:20:59|03734|7538|||||||36|2025-05-28|15/03/2025|||||152|1|2025-03-20|15/12/2024|5.28||971440000||139.5|1
2025-05-25 23:21:09|03735|7014|STDM|18.56B|18560000000|190.75|79313|-0.93|46|2025-07-22|15/06/2025||1.05||722620000|190.75|1|2025-04-16|15/03/2025|1.16|0.9547|744600000|714240000|172.89999389648|1
2025-05-25 23:21:18|03736|7004|SAVEN|895.95M|895950000|69.2|2746|27.68|38|2025-04-24|15/03/2025|||1700000000||64|1|2025-03-06|15/12/2024|3.67||2060000000||53.400001525879|1
2025-05-25 23:21:23|03737|17705|CBSM|120.01M|120010000|8.9|901|2.89|14|2025-03-31|15/12/2024|0.57||11050000||8.6000003814697|1|2023-03-31|15/12/2022|0.61||9750000||9.6999998092651|1
2025-05-25 23:21:30|03738|7007|||||||48|2025-07-31|15/06/2025||1.22||4540000000|28.479999542236|1|2025-05-07|15/03/2025|1.09|1.06|4910000000||26.60000038147|1
2025-05-25 23:21:37|03739|7073|||||||38|2025-04-24|15/03/2025|||280300000||79.199996948242|1|2025-03-05|15/12/2024|3.56||319000000||83.699996948242|1
2025-05-25 23:21:45|03740|17862|SELER|345.6M|345600000|83|54|-6.74|30|2025-04-25|15/12/2024|3.7||17800000||81|1|2024-11-05|15/09/2024|||||86.5|1
2025-05-25 23:21:52|03741|943368|||||||34|2025-04-24|15/03/2025|||79170000||5.1999998092651|1|2025-03-26|15/12/2024|-0.56||89800000||5.9000000953674|1
2025-05-25 23:22:02|03742|6975|SESFd|2.11B|2109999999.9999998|5.05|736464|-1.75|42|2025-07-31|15/06/2025||0.05||488500000|5.0450000762939|1|2025-04-30|15/03/2025|0.0869||509000000|485500000|4.478000164032|1
2025-05-25 23:22:09|03743|17876|VU|3.49B|3490000000|217|35772|51.22|38|2025-07-30|15/06/2025||||354700000|217|1|2025-04-23|15/03/2025|||232800000||203.80000305176|1
2025-05-25 23:22:13|03744|1052409|||||||32|2025-07-29|15/06/2025|||||3.9500000476837|1|2025-04-29|15/03/2025|||297000000||3.0199999809265|1
2025-05-25 23:22:20|03745|17889|ALTPC|176.88M|176880000|30.3|2793|2.02|33|2025-04-10|15/03/2025|0.82||19170000||28|1|2025-02-28|15/12/2024|||||28.60000038147|1
2025-05-25 23:22:26|03746|17776|||||||16|2025-02-28|15/10/2024|0.1||6810000||1.8600000143051|1|2023-02-28|15/10/2022|0.16||7140000||1.6900000572205|1
2025-05-25 23:22:37|03747|17888|TEIF|662.93M|662930000|4.99|2157|-53.8|34|2025-03-29|15/12/2024|-1.21||48200000||4.9200000762939|1|2024-11-18|15/09/2024|||||4.8899998664856|1
2025-05-25 23:22:45|03748|6981|EXHO|8.61B|8610000000|58.8|345347|-31.11|42|2025-07-01|15/05/2025|||||58.799999237061|1|2025-03-20|15/02/2025|2.94|4.09|12480000000|12563000000|72.599998474121|1
2025-05-25 23:22:53|03749|17867|||||||31|2025-03-28|15/12/2024|||3220000||1.4800000190735|1|2024-11-27|15/09/2024|||||1.25|1
2025-05-25 23:23:07|03750|17871|ALSOG|68.65M|68650000|22.5|2173|-4.26|37|2025-04-30|15/03/2025|||41500000||22.799999237061|1|2025-03-12|15/12/2024|||77910000||23|1
2025-05-25 23:23:17|03751|6990|SOIT|1.88B|1880000000|52.68|153721|-53.99|42|2025-07-22|15/06/2025||0.5||211200000|52.680000305176|1|2025-05-27|15/03/2025||2.47||345450000|52.680000305176|1
2025-05-25 23:23:23|03752|7058|||||||48|2025-07-23|15/06/2025|||||2.6449999809265|1|2025-05-26|15/03/2025|||||2.6449999809265|1
2025-05-25 23:23:28|03753|943283|||||||32|2025-04-29|15/03/2025|||232200000||1.6729999780655|1|2025-03-31|15/12/2024|-0.09||478600000||1.5800000429153|1
2025-05-25 23:23:39|03754|541|SOLB|2.99B|2990000000|28.62|251060|-17.09|48|2025-07-30|15/06/2025||0.875||1110000000|28.620000839233|1|2025-05-08|15/03/2025|0.95|0.77|1120000000||33.819999694824|1
2025-05-25 23:23:48|03755|17873|DAMA|4.92B|4920000000|143|127640|0|31|2023-04-20|15/03/2023|||||143|1|2023-04-14|15/12/2022|2.2||685700000|334050000|143|1
2025-05-25 23:23:55|03756|7100|SOPR|3.7B|3700000000|188.9|41546|-14.91|42|2025-07-25|15/06/2025|||||188.89999389648|1|2025-04-30|15/03/2025|||1420000000||178|1
2025-05-25 23:24:02|03757|942438|||||||36|2025-07-31|15/06/2025||||2640000000|45.279998779297|1|2025-04-25|15/03/2025|||2420000000|2480000000|40.080001831055|1
2025-05-25 23:24:06|03758|7380|||||||28|2024-06-05|15/03/2024|||||70.099998474121|1|2024-02-13|15/12/2023|||||70|1
2025-05-25 23:24:13|03759|17874|SQLI|249.94M|249940000|54|12372|27.96|35|2025-03-06|15/12/2024|0.7||128250000||54|1|2024-11-27|15/09/2024|||||54|1
2025-05-25 23:24:22|03760|960709|SRPG|64.67M|64670000|0.562|27253|-43.57|34|2025-07-30|15/06/2025|||||0.56199997663498|1|2025-04-30|15/03/2025|||127500000||0.61400002241135|1
2025-05-25 23:24:32|03761|17875|DPTP|97.2M|97200000|0.103|24382|106|32|2025-02-07|15/12/2024|||25540000||0.10450000315905|1|2024-12-05|15/09/2024|||25540000||0.07959999889135|1
2025-05-25 23:24:43|03762|7121|STF|1.56B|1560000000|124.6|4085|-0.95|38|2025-04-24|15/03/2025|||1200000000||124.59999847412|1|2025-03-13|15/12/2024|5.4||||133|1
2025-05-25 23:24:50|03763|8806|||||||35|2022-04-28|15/03/2022|||||19.829999923706|1|2022-03-02|15/12/2021||0.2||4760000000|19.829999923706|1
2025-05-25 23:25:01|03764|7127|SWOR|308.55M|308550000|32.7|16582|-15.06|37|2025-04-25|15/03/2025|||85500000||32.150001525879|1|2025-03-12|15/12/2024|1.23||||33|1
2025-05-25 23:25:08|03765|7091|||||||36|2025-04-23|15/03/2025|||757500000||30.39999961853|1|2025-04-02|15/12/2024|||||31.10000038147|1
2025-05-25 23:25:19|03766|943267|TKTT|1.11B|1110000000|16.95|16998|81.87|43|2025-07-29|15/06/2025|||||16.950000762939|1|2025-04-17|15/03/2025|-1.23||1770000000||16.5|1
2025-05-25 23:25:26|03767|17880|TYNN|13.89M|13890000|1.52|264|25.62|15|2025-04-26|15/12/2024|0.03||||1.210000038147|1|2024-09-27|15/06/2024|0.04||||1.210000038147|1
2025-05-25 23:25:39|03768|13166|VANTI|75.7M|75700000|0.1544|517865|9.66|40|2025-07-30|15/06/2025|||||0.15440000593662|1|2025-04-29|15/03/2025|||406000000||0.15399999916553|1
2025-05-25 23:25:46|03769|1170143|TE|5.6B|5600000000|32.06|356310|44.15|24|2025-07-24|15/06/2025||0.5811||1820000000|32.060001373291|1|2025-04-30|15/03/2025|0.56|0.552|1850000000|1730000000|30.89999961853|1
2025-05-25 23:25:56|03770|7006|FTI|10.95B|10950000000|5.91|33383268|-0.03|37|2025-03-18|15/12/2024|0.57||2390000000||5.9120001792908|1|2022-07-27|15/06/2022||0.0473||1590000000|5.9120001792908|1
2025-05-25 23:26:03|03771|40327|TLVB|84M|84000000|60|299|-6.25|4|2025-02-28|15/10/2024|-5.98||8570000||49|1|2018-07-02|15/04/2018|4.69||47970000||49|1
2025-05-25 23:26:07|03772|7069|||||||21|2022-05-18|15/03/2022|||||168.60000610352|1|2022-04-14|15/12/2021|||||168.60000610352|1
2025-05-25 23:26:12|03773|7086|||||||48|2025-07-29|15/06/2025|||||8.8800001144409|1|2025-05-01|15/03/2025|0.07||520300000||8.3999996185303|1
2025-05-25 23:26:19|03774|7242|THHG|633.7M|633700000|69.1|4288|-19.18|34|2025-07-29|15/06/2025|||||69.099998474121|1|2025-04-16|15/03/2025|2.02||129900000||66|1
2025-05-25 23:26:26|03775|997440|||||||18|2025-03-26|15/12/2024|0.54||318680000||20.14999961853|1|2023-02-16|15/12/2022|0.24||25730000||26.64999961853|1
2025-05-25 23:26:32|03776|17884|||||||33|2024-09-27|15/06/2024|||||88|1|2024-05-29|15/03/2024|||||87|1
2025-05-25 23:26:38|03777|1141916|TITC|2.96B|2960000000|39.85|14334|24.92|29|2025-07-31|15/06/2025|||||39.849998474121|1|2025-05-08|15/03/2025|0.59||638370000||40.400001525879|1
2025-05-25 23:26:47|03778|7160|TFF|535.5M|535500000|24.7|5386|-41.19|35|2025-07-14|15/04/2025|||||24.700000762939|1|2025-03-14|15/01/2025|1.05||87000000||25|1
2025-05-25 23:26:55|03779|40315|EGAB|893.25M|893250000|198.5|1068|13.11|23|2025-04-30|15/12/2024|8.5||221030000||192|1|2024-11-18|15/09/2024|||||156.5|1
2025-05-25 23:27:04|03780|17887|TETR|30.32M|30320000|4.34|5615|-9.21|35|2025-05-15|15/03/2025|||39000000||4.3899998664856|1|2025-03-20|15/12/2024|0.01||101240000||4.6500000953674|1
2025-05-25 23:27:16|03781|7034|TRNG|80.48M|80480000|0.61|32942|-54.27|43|2025-04-24|15/03/2025|||||0.60000002384186|1|2025-03-27|15/12/2024|-0.13||3000000||0.66399997472763|1
2025-05-25 23:27:25|03782|7003|TRIA|2.45B|2450000000|127.1|22584|-9.67|42|2025-07-03|15/05/2025|||||127.09999847412|1|2025-05-20|15/02/2025|5.47||905400000||132.80000305176|1
2025-05-25 23:27:34|03783|6984|UBIP|1.26B|1260000000|9.6|836216|-56.2|42|2025-07-31|15/06/2025||||390000000|9.6000003814697|1|2025-05-14|15/03/2025|0.69|1.36|902000000|934680000|11.550000190735|1
2025-05-25 23:27:40|03784|17674|||||||13|2025-03-27|15/12/2024|4.82||1910000000||1170|1|2023-04-18|15/12/2022|20.05||1910000000||955|1
2025-05-25 23:27:45|03785|7145|UFFP|338.96M|338960000|20.9|24771|0|25|2023-05-15|15/03/2023|||||20.89999961853|1|2023-04-26|15/12/2022|0.32||120620000||20.89999961853|1
2025-05-25 23:27:50|03786|17892|||||||13|2024-08-30|15/06/2024|-0.67||10810000||0.18199999630451|1|2023-04-28|15/12/2022|0.02||10600000||0.47400000691414|1
2025-05-25 23:27:58|03787|7022|VLOF|2.19B|2190000000|8.99|1596296|-22.96|42|2025-07-24|15/06/2025||-1.23||5490000000|8.9940004348755|1|2025-04-29|15/03/2025|0.1137||5310000000||8.8780002593994|1
2025-05-25 23:28:08|03788|408|VLLP|3.94B|3940000000|16.83|704016|1.29|48|2025-07-25|15/06/2025|||||16.829999923706|1|2025-05-15|15/03/2025|0.34||991000000||17.305000305176|1
2025-05-25 23:28:19|03789|17898|VLS|464.67M|464670000|2.78|1295778|-28.35|47|2025-08-12|15/06/2025||-0.1205||44160000|2.7799999713898|1|2025-05-07|15/03/2025|-0.06|-0.0957|49200000|41800000|2.8880000114441|1
2025-05-25 23:28:26|03790|1152995|VRLA|3.3B|3300000000|27.98|473306|-25.27|25|2025-07-29|15/06/2025||||2681000000|27.979999542236|1|2025-04-23|15/03/2025|||818000000||28.799999237061|1
2025-05-25 23:28:30|03791|40320|||||||27|2025-07-28|15/06/2025|||||0.25|1|2025-04-24|15/03/2025|||8600000||0.27799999713898|1
2025-05-25 23:28:38|03792|17896|||||||38|2025-04-25|15/03/2025|||130600000||79|1|2025-03-20|15/12/2024|||141100000|143500000|73.5|1
2025-05-25 23:28:48|03793|13167|VCTP|2.45B|2450000000|55.1|36452|49.73|42|2025-07-28|15/06/2025|||||55.099998474121|1|2025-04-29|15/03/2025|||886000000||52.900001525879|1
2025-05-25 23:28:53|03794|7152|VEIL|976.11M|976110000|15.8|23035|48.36|30|2025-03-27|15/12/2024|0.87||573540000||12.800000190735|1|2024-11-12|15/09/2024|||||11.050000190735|1
2025-05-25 23:29:02|03795|7066|VILM|1.46B|1460000000|63.7|47295|0|33|2023-12-01|15/06/2023|4.6|5.28|1190000000||63.700000762939|1|2023-04-28|15/03/2023|||694400000|694400000|43.049999237061|1
2025-05-25 23:29:08|03796|6977|VIRB|2.57B|2570000000|307|5218|-14.72|40|2025-04-15|15/03/2025|6.04||375200000||296.45001220703|1|2025-03-13|15/12/2024|||355200000|347600000|304.5|1
2025-05-25 23:29:13|03797|17897|VDNT|13.49M|13490000|3|5893|0|21|2022-06-01|15/03/2022|||||3|1|2022-03-02|15/12/2021|||||3|1
2025-05-25 23:29:20|03798|7177|CGR|91.21M|91210000|5.35|271|-27.7|32|2025-04-03|15/12/2024|-11.05||26450000||9.1999998092651|1|2024-11-07|15/09/2024|||||5.8499999046326|1
2025-05-25 23:29:29|03799|953538|VLTSA|1.07B|1070000000.0000001|8.16|93413|-8.31|33|2025-04-29|15/03/2025|||113000000||7.5390000343323|1|2025-03-13|15/12/2024|||167200000||7.8800001144409|1
2025-05-25 23:29:37|03800|7444|VRKP|110.61M|110610000|12.45|2395|-21.7|36|2025-04-17|15/12/2024|0.31||194450000||11.89999961853|1|2024-11-18|15/09/2024|||||12.85000038147|1
2025-05-25 23:29:44|03801|17872|WAVE|1.24B|1240000000|50.5|11824|-16.53|35|2025-07-28|15/06/2025|||||50.5|1|2025-06-02|15/03/2025|||||50.5|1
2025-05-25 23:29:54|03802|6993|MWDP|3.59B|3590000000|84.65|47289|-6.57|41|2025-07-30|15/06/2025|||||84.650001525879|1|2025-04-24|15/03/2025|||||86.050003051758|1
2025-05-25 23:29:59|03803|999060|||||||31|2025-07-31|15/06/2025||0.065||204200000|5.0749998092651|1|2025-04-24|15/03/2025|0.09|0.07|202330000|193000000|4.2259998321533|1
2025-05-25 23:30:09|03804|17900|||||||33|2025-03-27|15/12/2024|||13330000||||2024-11-27|15/09/2024||||||
2025-05-25 23:30:18|03805|389|AIRP|106.05B|106050000000|183.92|894069|11.02|43|2025-07-29|15/06/2025||3.05||7040000000|183.91999816895|1|2025-04-24|15/03/2025|||7030000000|7200000000|174.69999694824|1
2025-05-25 23:30:24|03806|412|||||||48|2025-07-30|15/06/2025||1.63||17200000000|157.30000305176|1|2025-04-30|15/03/2025|0.6676|0.5869|13540000000|12610000000|143.97999572754|1
2025-05-25 23:30:34|03807|413|||||||42|2025-07-23|15/06/2025|||||18.47500038147|1|2025-05-14|15/03/2025|0.19|0.35|5040000000||22.680000305176|1
2025-05-25 23:30:41|03808|6910|MT|20.33B|20330000000|26.45|2929796|10.99|48|2025-07-31|15/06/2025||0.911||13780000000|26.450000762939|1|2025-04-30|15/03/2025|0.9149|0.727|13020000000|14360000000|26.360000610352|1
2025-05-25 23:30:51|03809|393|AXAF|89.14B|89140000000|40.97|5019875|21.93|41|2025-08-01|15/06/2025||2.04|||40.970001220703|1|2025-05-06|15/03/2025|||37000000000||41.130001068115|1
2025-05-25 23:30:57|03810|396|||||||48|2025-07-24|15/06/2025||2.76||12720000000|75.839996337891|1|2025-04-24|15/03/2025|2.38|2.46|12960000000|13010000000|73.819999694824|1
2025-05-25 23:31:03|03811|397|||||||48|2025-07-31|15/06/2025||0.86||14480000000|39.590000152588|1|2025-05-14|15/03/2025|-0.39|-0.29|12590000000|12610000000|37.229999542236|1
2025-05-25 23:31:10|03812|390|CAPP|24.97B|24970000000|146.9|592477|-31.03|42|2025-07-30|15/06/2025||6.33||5620000000|146.89999389648|1|2025-04-29|15/03/2025|||5550000000|5570000000|130.60000610352|1
2025-05-25 23:31:15|03813|404|||||||42|2025-07-30|15/06/2025||0.47|||14.60000038147|1|2025-04-23|15/03/2025|||22670000000||13.659999847412|1
2025-05-25 23:31:21|03814|407|||||||38|2025-07-31|15/06/2025||0.5575||6990000000|17.229999542236|1|2025-04-30|15/03/2025|0.56|0.565|7260000000|7150000000|17.25|1
2025-05-25 23:31:30|03815|394|DANO|48.72B|48720000000|75.64|1838314|27.81|42|2025-07-23|15/06/2025||1.85||7230000000|75.639999389648|1|2025-04-23|15/03/2025|||6840000000|6900000000|73.73999786377|1
2025-05-25 23:31:37|03816|6957|DAST|44.12B|44120000000|33.59|1688265|-13.61|37|2025-07-24|15/06/2025||0.3098||1580000000|33.590000152588|1|2025-04-24|15/03/2025|0.32|0.3153|1570000000|1600000000|33.860000610352|1
2025-05-25 23:31:45|03817|395|ENGIE|46.02B|46020000000|18.97|7107831|22.7|47|2025-08-01|15/06/2025||0.44||7940000000|18.969999313354|1|2025-05-15|15/03/2025|0.77||23250000000||17.670000076294|1
2025-05-25 23:31:52|03818|405|ESLX|114.18B|114180000000|250|707976|20.08|42|2025-07-28|15/06/2025||||7550000000|250|1|2025-04-23|15/03/2025|||6850000000|6960000000|253.19999694824|1
2025-05-25 23:32:01|03819|6964|EUFI|10.77B|10770000000|56.4|437753|-1.02|43|2025-07-24|15/06/2025||1.91|||56.400001525879|1|2025-04-23|15/03/2025|||1770000000||49.349998474121|1
2025-05-25 23:32:12|03820|6987|HRMS|248.84B|248840000000|2373|75090|8.85|42|2025-07-30|15/06/2025||||4110000000|2373|1|2025-04-17|15/03/2025|21.29||4130000000|4140000000|2363|1
2025-05-25 23:32:21|03821|670|PRTP|21.25B|21250000000|173.3|413599|-47.87|42|2025-07-29|15/06/2025||5.1||4160000000|173.30000305176|1|2025-04-23|15/03/2025|||3880000000|3950000000|169.91999816895|1
2025-05-25 23:32:29|03822|400|OREP|199.1B|199100000000|372.95|503725|-16.63|42|2025-07-29|15/06/2025||||11130000000|372.95001220703|1|2025-04-17|15/03/2025|5.13||11730000000|11570000000|341.60000610352|1
2025-05-25 23:32:39|03823|7059|LEGD|27.98B|27980000000|106.85|623086|2.35|48|2025-07-31|15/06/2025||1.36||2410000000|106.84999847412|1|2025-05-07|15/03/2025|1.12|1.21|2280000000|2260000000|98.139999389648|1
2025-05-25 23:32:48|03824|399|LVMH|239.2B|239200000000|479|673405|-36.13|42|2025-07-29|15/06/2025||15.11||21490000000|479|1|2025-04-14|15/03/2025|10.58||20310000000|21200000000|524.40002441406|1
2025-05-25 23:32:57|03825|411|MICP|23.52B|23520000000|33.32|1916032|-8.08|42|2025-07-24|15/06/2025||1.43||6560000000|33.319999694824|1|2025-04-24|15/03/2025|||6520000000||30.790000915527|1
2025-05-25 23:33:05|03826|409|||||||48|2025-07-29|15/06/2025||0.23||10110000000|13.340000152588|1|2025-04-24|15/03/2025|0.24|0.23|9910000000|9940000000|12.659999847412|1
2025-05-25 23:33:13|03827|406|PERP|22.94B|22940000000|91.16|620060|-35.35|42|2025-08-28|15/06/2025||10.6||2510000000|91.160003662109|1|2025-04-17|15/03/2025|4.72||2280000000|2380000000|92.860000610352|1
2025-05-25 23:33:22|03828|6979|PUBP|24.03B|24030000000|95.94|725071|-9.92|42|2025-07-17|15/06/2025||3.66||3690000000|95.940002441406|1|2025-04-15|15/03/2025|3.5||3540000000|3500000000|84.019996643066|1
2025-05-25 23:33:33|03829|419|RENA|12.97B|12970000000|47.56|1106232|-5.45|42|2025-07-31|15/06/2025||7.07||15840000000|47.560001373291|1|2025-04-24|15/03/2025|||11680000000|12700000000|44.950000762939|1
2025-05-25 23:33:43|03830|6991|SAF|106.19B|106190000000|254.8|777296|17.69|42|2025-07-31|15/06/2025||3.36|||254.80000305176|1|2025-04-25|15/03/2025|||7260000000||220.89999389648|1
2025-05-25 23:33:53|03831|403|SGOB|48.5B|48500000000|97.6|1383375|19.46|42|2025-07-31|15/06/2025|||||97.599998474121|1|2025-04-24|15/03/2025|||11720000000||90.019996643066|1
2025-05-25 23:33:59|03832|414|SASY|112.25B|112250000000|92.14|2421395|2.93|48|2025-07-31|15/06/2025||1.67||10380000000|||2025-04-24|15/03/2025|1.38|1.69|10610000000|10230000000||
2025-05-25 23:34:08|03833|401|SCHN|121.82B|121820000000|217.15|1308682|-8.84|42|2025-07-31|15/06/2025||4.70||10720000000|217.14999389648|1|2025-04-29|15/03/2025|||9330000000|9620000000|217.10000610352|1
2025-05-25 23:34:17|03834|410|||||||40|2025-07-31|15/06/2025||1.53||6800000000|47.970001220703|1|2025-04-30|15/03/2025|1.8|1.47|7080000000|6980000000|43.950000762939|1
2025-05-25 23:34:25|03835|1169015|STLAM|25.18B|25180000000|8.75|4499762|-57.46|19|2025-07-24|15/06/2025||0.3944||38440000000|8.7519998550415|1|2025-04-30|15/03/2025|0.6895||35810000000|38170000000|8.3070001602173|1
2025-05-25 23:34:36|03836|417|STMPA|19.19B|19190000000|21.52|3360419|-44.34|48|2025-07-24|15/06/2025||0.1016||2710000000|21.520000457764|1|2025-04-24|15/03/2025|0.07|0.0553|2520000000|2560000000|19.225999832153|1
2025-05-25 23:34:45|03837|7087|||||||42|2025-07-31|15/06/2025||6.69|||||2025-04-30|15/03/2025|||2610000000|||
2025-05-25 23:34:54|03838|6952|TCFP|52.77B|52770000000|257|438026|54.63|42|2025-07-23|15/06/2025||3.27|||257|1|2025-04-24|15/03/2025|||4960000000||250.80000305176|1
2025-05-25 23:35:05|03839|416|TTEF|112.68B|112680000000|50.97|5102452|-22.76|48|2025-07-24|15/06/2025||1.68||43800000000|50.970001220703|1|2025-04-30|15/03/2025|1.83|2.02|47900000000|49860000000|52.349998474121|1
2025-05-25 23:35:12|03840|420|VIE|22.18B|22180000000|30.37|2751924|-0.95|43|2025-07-31|15/06/2025||0.52||11160000000|30.370000839233|1|2025-05-07|15/03/2025|0.51||11510000000||32.430000305176|1
2025-05-25 23:35:22|03841|418|SGEF|70.2B|70200000000|128.5|1230592|12.57|42|2025-07-31|15/06/2025||3.40|||||2025-04-24|15/03/2025|||16320000000|||
2025-05-25 23:35:31|03842|415|||||||48|2025-07-23|15/06/2025||-0.017|||2.9230000972748|1|2025-04-28|15/03/2025|-0.017||69400000||2.5653491020203|1
2025-05-25 23:35:39|03843|671|URW|11.27B|11270000000|78.74|377838|-0.93|38|2025-07-24|15/06/2025||5.28|||78.73999786377|1|2025-05-26|15/03/2025|||||78.73999786377|1
2025-05-25 23:35:48|03844|953852|||||||38|2025-07-30|15/06/2025||0.8085||1170000000|4.9770002365112|1|2025-04-23|15/03/2025|||1070000000|1100000000|5.6300001144409|1
2025-05-25 23:35:57|03845|6576|III|39.75B|39750000000|4117|1955111|39.56|22|2025-05-15|15/03/2025|3.09||3100000000||4197|1|2024-11-14|15/09/2024|2.12||2040000000||3330|1
2025-05-25 23:36:05|03846|6635|3IN|2.98B|2980000000|323|1084336|-2.27|15|2025-05-08|15/03/2025|0.18||248000000||330|1|2024-11-12|15/09/2024|0.18||138000000||336.5|1
2025-05-25 23:36:15|03847|28357|FOUR|949.2M|949200000|3380|190610|-45.31|19|2025-08-06|15/06/2025|||||||2025-03-12|15/12/2024|2.21||700400000|||
2025-05-25 23:36:24|03848|9048|EVOK|246.81M|246810000|54.9|2002196|-39.54|23|2025-08-13|15/06/2025|||||||2025-03-27|15/12/2024|-0.11||892500000|||
2025-05-25 23:36:27|03849|14006|||||||16|2025-03-25|15/01/2025|0.19|34.40|199100000||620|1|2023-03-28|15/01/2023|0.11|30.70|159700000||542|1
2025-05-25 23:36:33|03850|6750|ASL|1.2B|1200000000|1462|168309|-5.06|16|2025-02-05|15/12/2024|-0.15||-2660000||1420.0079345703|1|2023-01-26|15/12/2022|-1.81||-142600000||1350.8599853516|1
2025-05-25 23:36:38|03851|6583|ABDN|3.01B|3010000000|168.3|4808088|6.15|24|2025-07-30|15/06/2025||0.066||682910000|168.30000305176|1|2025-03-18|15/12/2024|0.0719|0.0719|715660000|715660000|175.64999389648|1
2025-05-25 23:36:42|03852|6658|ADML|10.12B|10120000000|3340|661458|22.57|0||
2025-05-25 23:36:49|03853|1115734|||||||19|2025-05-23|15/03/2025|0.1236|0.1135|153240000|145300000|457.20001220703|1|2024-12-05|15/09/2024|0.09|0.085|137710000|65700000|496.5|1
2025-05-25 23:36:54|03854|6820|ALWA|4.68B|4680000000|1180|563792|-4.38|18|2025-03-19|15/12/2024|0.52||187560000||1178|1|2023-03-09|15/12/2022|0.37||128900000||1018|1
2025-05-25 23:36:58|03855|942426|ACI|637.70M|637700000|868|153249|0|11|2021-05-24|15/12/2020|||||868|1|2020-09-30|15/06/2020|0.06||36200000||846|1
2025-05-25 23:37:06|03856|6603|AAL|26.59B|26590000000|2191.5|4729244|-16.2|27|2025-07-31|15/06/2025||0.605||16600000000|||2025-04-24|15/03/2025||||||
2025-05-25 23:37:12|03857|6633|||||||28|2025-08-14|15/06/2025||0.48||3660000000|||2025-04-16|15/03/2025|0.58||3660000000|||
2025-05-25 23:37:19|03858|954886|APAX|566.67M|566670000|117|781535|-22.52|12|2025-08-14|15/06/2025|||||117|1|2025-03-04|15/12/2024|0.05||33840000||135.39999389648|1
2025-05-25 23:37:25|03859|963710|||||||35|2024-11-27|15/09/2024|||||||2024-07-30|15/06/2024|||157800000|||
2025-05-25 23:37:35|03860|6678|ASHM|962.66M|962660000|146.8|1084165|-28.53|27|2025-09-05|15/06/2025||||72670000|||2025-02-07|15/12/2024|0.048|6.20|81000000|81300000||
2025-05-25 23:37:45|03861|6836|AHT|18.26B|18260000000|4217|1251440|-26.2|38|2025-03-04|15/01/2025|0.71|0.95|2570000000||4799|1|2023-03-07|15/01/2023||0.88||2345000000|5746|1
2025-05-25 23:37:54|03862|6625|ABF|14.95B|14950000000|2084|1157491|-23.44|32|2025-04-29|15/03/2025|0.836|0.8243|9510000000|9650000000|2239|1|2025-01-23|15/12/2024|1.06||||1937|1
2025-05-25 23:38:02|03863|7351|AGRP|1.6B|1600000000|49.14|30204350|21.33|18|2025-05-27|15/03/2025|||||49.139999389648|1|2024-11-14|15/09/2024|0.03|1.70|84600000||37.860000610352|1
2025-05-25 23:38:11|03864|1096186|AML|760.98M|760980000|75.25|3333356|-44.26|30|2025-07-23|15/06/2025||-0.18||556000000|75.25|1|2025-02-26|15/12/2024|-0.0456|-0.08|589300000|983500000|110.19999694824|1
2025-05-25 23:38:17|03865|6565|||||||49|2025-07-24|15/06/2025||2.2||14040000000|10436|1|2025-04-29|15/03/2025|2.49|2.21|13590000000|13770000000|10526|1
2025-05-25 23:38:23|03866|948335|AUTOA|7.97B|7970000000|908.4|3142280|21.48|19|2025-05-29|15/03/2025||28.80||588000000|||2024-11-07|15/09/2024|0.16|0.151|302500000|298000000||
2025-05-25 23:38:29|03867|1075230|||||||13|2023-02-23|15/12/2022||0.14||460790000|716.59997558594|1|2022-08-09|15/06/2022|0.13|0.18|470300000|465050000|681|1
2025-05-25 23:38:34|03868|6821|||||||25|2023-06-06|15/03/2023||68.38||798580000|||2023-03-01|15/12/2022||||||
2025-05-25 23:38:42|03869|6810|AGT|978.92M|978920000|230|950781|-4.96|15|2024-11-13|15/09/2024|||8750000||237|1|2022-11-08|15/09/2022|-0.23||-107200000||188.81648254395|1
2025-05-25 23:38:49|03870|6615|AV|16.25B|16250000000|610.8|11491773|25.14|24|2025-08-07|15/06/2025||0.2823||27440000000|||2025-02-27|15/12/2024|0.247|0.2399|12200000000|27070000000||
2025-05-25 23:39:06|03871|949036|BMEB|3.37B|3370000000|336|5160306|-35.76|35|2025-05-28|15/03/2025||0.2156||2930000000|336|1|2025-01-09|15/12/2024|||1690000000|1645000000|332.36080932617|1
2025-05-25 23:39:11|03872|6690|||||||19|2025-06-25|15/03/2025||0.2091|||||2024-11-13|15/09/2024|0.25|0.2002|2410000000|2137000000||
2025-05-25 23:39:16|03873|6632|BAES|55.22B|55220000000|1843|9432879|32.97|24|2025-07-30|15/06/2025||0.325|||1843|1|2025-03-03|15/12/2024|0.33|0.3449|13840000000|14620000000|1406.5|1
2025-05-25 23:39:22|03874|27919|BGFD|590.63M|590630000|748|207073|2.75|16|2025-03-28|15/02/2025|0.03||7900000||||2023-03-21|15/02/2023|-0.11||-6000000|||
2025-05-25 23:39:29|03875|1055838|BAKK|1.2B|1200000000|209|1155124|52.55|20|2025-03-04|15/12/2024|0.067||1170000000|1150000000|||2024-05-23|15/03/2024|||541300000|541300000||
2025-05-25 23:39:38|03876|6588|BALF|2.51B|2510000000|501.5|1250800|34.45|22|2025-08-13|15/06/2025|||||||2025-03-12|15/12/2024|0.2795|0.24|5340000000|5080000000||
2025-05-25 23:39:44|03877|28003|BGEO|2.88B|2880000000|6685|75269|66.5|43|2025-08-19|15/06/2025|||||||2025-05-15|15/03/2025|11.73||978650000|||
2025-05-25 23:39:52|03878|6554|BNKR|1.2B|1200000000|113.4|2468723|0|20|2025-01-22|15/10/2024|0.03||47310000||122.19999694824|1|2023-01-18|15/10/2022|-0.07||-81270000||103|1
2025-05-25 23:40:00|03879|282|||||||42|2025-07-29|15/06/2025||0.1077||7070000000|||2025-04-30|15/03/2025|0.13|0.1325|7710000000|7350000000||
2025-05-25 23:40:12|03880|6613|BTRW|6.54B|6540000000|457.6|5051405|-10.24|21|2025-02-12|15/12/2024|0.06|8.70|2280000000||437|1|2024-09-04|15/06/2024|||1910000000||520|1
2025-05-25 23:40:24|03881|27934|BBGIB|1.02B|1020000000|143.2|8533238|8.16|16|2025-03-27|15/12/2024|||4370000||||2023-03-29|15/12/2022|0.04||31320000|||
2025-05-25 23:40:35|03882|6867|BEZG|5.71B|5710000000|924.5|3022996|37.47|26|2025-08-13|15/06/2025||0.6166||3180000000|924.5|1|2025-04-29|15/03/2025|||||885|1
2025-05-25 23:40:42|03883|6567|BWY|3.15B|3150000000|2654|344523|-3|24|2025-03-25|15/01/2025|0.903||1430000000||2412|1|2023-03-28|15/01/2023|1.86||1810000000|1755000000|2040|1
2025-05-25 23:40:48|03884|13127|||||||16|2025-06-18|15/04/2025|||||4196|1|2024-12-06|15/10/2024|1.86||1280000000||4166|1
2025-05-25 23:40:52|03885|6617|||||||26|2025-08-18|15/06/2025||1.16||25370000000|1840|1|2025-04-16|15/03/2025|0.87||25180000000||1755|1
2025-05-25 23:41:01|03886|6801|BYG|1.87B|1870000000|955|343924|-23.23|33|2025-05-19|15/03/2025|0.2761|0.2761|90920000|91630000|1024|1|2025-01-17|15/12/2024|||51400000||871|1
2025-05-25 23:41:07|03887|14094|||||||17|2025-05-07|15/02/2025|-2.22||-99730000||||2024-10-24|15/08/2024|2.1||103490000|||
2025-05-25 23:41:14|03888|14018|||||||20|2025-03-11|15/12/2024|-0.51||-84320000||||2023-03-06|15/12/2022|1.15||227100000|||
2025-05-25 23:41:20|03889|14033|BCPT|672.09M|672090000|95.8|5764244|20.05|22|2024-09-12|15/06/2024|-0.02||26440000||95|1|2023-04-17|15/12/2023|||||89.900001525879|1
2025-05-25 23:41:29|03890|27900|GSCT|688.91M|688910000|154.6|534285|-6.42|14|2024-12-17|15/10/2024|0.04||23680000||||2022-06-20|15/04/2022|-0.11||-59740000|||
2025-05-25 23:41:34|03891|6806|||||||35|2025-07-24|15/06/2025||22.00|||||2025-03-14|15/12/2024|0.234|0.23|358100000|367000000||
2025-05-25 23:41:43|03892|284|BP|55.61B|55610000000|356.2|56674540|-26.25|39|2025-08-05|15/06/2025||0.1097||43820000000|356.20001220703|1|2025-04-29|15/03/2025|0.0875|0.1116|46910000000|45720000000|362|1
2025-05-25 23:41:50|03893|14017|BRWl|1.51B|1510000000|514|381737|0.01|30|2023-03-08|15/09/2022|||199290000||||2022-07-21|15/06/2022|||97900000|||
2025-05-25 23:41:59|03894|279|||||||23|2025-07-31|15/06/2025||392.80|||3335|1|2025-02-13|15/12/2024|-0.66|1.97|13530000000|13930000000|3394|1
2025-05-25 23:42:05|03895|6672|||||||19|2025-05-22|15/03/2025|0.1342|0.1342|162250000|162250000|411.60000610352|1|2024-11-20|15/09/2024|0.12|13.98|263000000|151390000|384.60000610352|1
2025-05-25 23:42:12|03896|6644|BVIC|3.28B|3280000000|1313|2688292|30.65|44|2025-05-14|15/03/2025||||434640000|||2025-01-28|15/12/2024|0.26||1020000000|443930000||
2025-05-25 23:42:24|03897|6719|BT|16.95B|16950000000|173|21579631|36.11|38|2025-07-24|15/06/2025||0.0547||4990000000|||2025-05-22|15/03/2025|0.0384|0.0389|5050000000|5120000000||
2025-05-25 23:42:32|03898|6610|BNZL|7.74B|7740000000|2376|1318545|-21.38|23|2025-09-02|15/06/2025||0.9286||5860000000|2376|1|2025-03-03|15/12/2024|1.04|1.04|6060000000|6070000000|3368|1
2025-05-25 23:42:38|03899|6611|BRBY|3.45B|3450000000|961.8|2104599|-7.12|23|2025-05-14|15/03/2025|0.034|0.0748|1380000000|1410000000|826.79998779297|1|2024-11-14|15/09/2024|-0.21|39.08|1090000000|1391000000|731.40002441406|1
2025-05-25 23:42:42|03900|6631|||||||20|2025-04-15|15/12/2024|-0.22||67000000||195.39999389648|1|2023-03-06|15/12/2022||0.05||126000000|258.59729003906|1
2025-05-25 23:42:45|03901|6757|||||||20|2025-05-20|15/03/2025|1.08||77700000||||2024-11-26|15/09/2024|0.14||18900000|||
2025-05-25 23:42:50|03902|6604|CPI|245.04M|245040000|216.2|389497|-3.65|24|2025-08-01|15/06/2025|||||||2025-03-24|15/12/2024|0.01|0.0281|1180000000|1420000000||
2025-05-25 23:42:55|03903|14019|||||||21|2025-07-31|15/06/2025|||||142.69999694824|1|2025-03-13|15/12/2024|0.09||116000000||115.69999694824|1
2025-05-25 23:43:03|03904|942375|CARDC|340.54M|340540000|97.4|1379702|-5.25|17|2025-05-07|15/01/2025|0.11||308700000||||2024-09-24|15/07/2024|0.03||233800000|||
2025-05-25 23:43:10|03905|6746|CCL|21.32B|21320000000|1481|732352|38.93|48|2025-06-19|15/05/2025||0.2377||6200000000|||2025-03-21|15/02/2025|0.13|0.0211|5810000000|5750000000||
2025-05-25 23:43:14|03906|14020|||||||30|2024-07-25|15/06/2024|0.07|0.07|465100000|442000000|129.39999389648|1|2023-03-14|15/12/2022||0.07||414000000|107.25|1
2025-05-25 23:43:21|03907|6574|CNA|7.8B|7800000000|158.6|32398925|12.36|21|2025-07-24|15/06/2025||0.0934||11790000000|||2025-03-18|15/12/2024||0.062|9370000000|15830000000||
2025-05-25 23:43:28|03908|28317|CINE|5.22M|5220000|0.38|26983450|-0.26|16|2023-03-15|15/12/2022||0.02||1962000000|2.7999999523163|1|2022-09-30|15/06/2022|-0.21|-0.05|1520000000|1745000000|3.0999999046326|1
2025-05-25 23:43:31|03909|6863|||||||20|2025-02-21|15/12/2024|0.11||62820000||||2023-02-16|15/12/2022|0.14||73410000|||
2025-05-25 23:43:38|03910|28600|CKN|1.01B|1010000000|3265|139736|-19.28|20|2025-08-11|15/06/2025|||||||2025-03-10|15/12/2024|1.51||351300000|||
2025-05-25 23:43:47|03911|25635|CBRO|503.53M|503530000|334.6|1303970|-27.76|21|2025-03-18|15/01/2025|0.309|-170.52|390000000||345.39999389648|1|2024-09-19|15/07/2024||-167.29|||527.5|1
2025-05-25 23:43:51|03912|6882|CLSH|248.82M|248820000|62.5|1387785|-29.3|21|2025-08-13|15/06/2025|||||||2025-04-01|15/12/2024|-0.08||74100000|||
2025-05-25 23:44:00|03913|946350|COA|1.22B|1220000000|76.9|4035707|-12.61|16|2024-08-01|15/06/2024|0.04|0.04|740700000||89.5|1|2023-03-01|15/12/2022||0.04|||73.199996948242|1
2025-05-25 23:44:06|03914|42596|||||||44|2025-08-06|15/06/2025||1.23||5610000000|4008|1|2025-04-30|15/03/2025|0.6373|0.6107|2420000000|2350000000|3754|1
2025-05-25 23:44:14|03915|6738|CPG|45.67B|45670000000|2691|3517087|21.16|27|2025-05-14|15/03/2025|0.54|0.65|22570000000||2606|1|2024-12-18|15/09/2024|0.32|0.60|21260000000|20939000000|2672|1
2025-05-25 23:44:18|03916|6756|||||||24|2025-09-05|15/06/2025||0.6127||3250000000|||2025-03-18|15/12/2024|1.07|1.18|3860000000|3774000000||
2025-05-25 23:44:25|03917|1055938|GLO|1.66B|1660000000|251|665701|0|19|2025-05-07|15/12/2024|||484000000||251|1|2025-01-20|15/09/2023|||552400000||251|1
2025-05-25 23:44:33|03918|992768|CTEC|5.83B|5830000000|285.4|6716401|13.71|21|2025-07-29|15/06/2025||0.08||1170000000|285.39999389648|1|2025-05-22|15/03/2025|||||275.20001220703|1
2025-05-25 23:44:40|03919|963708|CSPC|1.15B|1150000000|229.8|3605032|0|17|2023-03-30|15/09/2022|0.02||929500000||229.80000305176|1|2022-07-21|15/06/2022|||219000000||252.19999694824|1
2025-05-25 23:44:46|03920|14024|CWK|2.88B|2880000000|5360|90191|20.18|20|2025-05-20|15/03/2025|1.23||1390000000||||2024-11-26|15/09/2024|1.23|106.00|1330000000|1260000000||
2025-05-25 23:44:50|03921|44417|||||||27|2025-06-11|15/04/2025|||||180.80000305176|1|2025-02-18|15/10/2024|-0.31||360700000||166.39999389648|1
2025-05-25 23:44:56|03922|6664|||||||28|2025-08-21|15/06/2025||1.59||7800000000|||2025-05-05|15/03/2025|-0.1122|-0.0716|5050000000|5310000000||
2025-05-25 23:45:03|03923|6710|||||||40|2025-07-29|15/06/2025||0.675||794770000|3052|1|2025-02-25|15/12/2024|0.7371|0.7057|812100000|815690000|3203|1
2025-05-25 23:45:11|03924|14023|CURY|1.36B|1360000000|124.2|3793625|73.1|19|2025-07-03|15/04/2025|||||124.19999694824|1|2024-12-12|15/10/2024|-0.01|-1.96|3920000000|4237000000|79|1
2025-05-25 23:45:16|03925|23449|DCC|4.48B|4480000000|4528|342657|-20.7|21|2025-05-13|15/03/2025||3.37||10860000000|5070|1|2024-11-12|15/09/2024|0.98|1.8|9330000000|10121000000|4966|1
2025-05-25 23:45:22|03926|32416|DPH|4.40B|4400000000|3866|1215838|0|20|2023-10-17|15/06/2023|-0.44||384100000||3794|1|2023-02-27|15/12/2022|0.2||377400000||3104|1
2025-05-25 23:45:28|03927|6850|||||||21|2025-08-12|15/06/2025||0.5196||133500000|1900|1|2025-02-27|15/12/2024|0.5488|0.5719|134300000|131820000|1935|1
2025-05-25 23:45:35|03928|6584|||||||23|2025-08-05|15/06/2025||0.639||9280000000|2021|1|2025-02-04|15/12/2024|0.87|1.06|10900000000|10750000000|2365|1
2025-05-25 23:45:38|03929|32417|||||||23|2025-05-20|15/03/2025|0.802||728500000||4222|1|2024-12-09|15/09/2024|0.53|0.823|725100000||4546|1
2025-05-25 23:45:48|03930|32420|DLGD|3.93B|3930000000|302|7605108|43.54|34|2025-08-05|15/06/2025|||||302|1|2025-03-04|15/12/2024|0.066|0.047|1800000000|1800000000|276.79998779297|1
2025-05-25 23:45:55|03931|8923|DOM|1.04B|1040000000|265.2|780821|-20.22|36|2025-08-05|15/06/2025|||||265.20001220703|1|2025-03-11|15/12/2024|0.12||337700000||293|1
2025-05-25 23:46:03|03932|6689|DRX|2.27B|2270000000|640.5|1623049|28.31|22|2025-07-31|15/06/2025|||||640.5|1|2025-03-28|15/12/2024|0.48||3000000000||593.5|1
2025-05-25 23:46:10|03933|6787|SMDS|8.07B|8070000000|582.5|10783211|57.6|35|2025-06-24|15/04/2025||0.1568|||582.5|1|2025-04-02|15/01/2025|0.03||3370000000||582.5|1
2025-05-25 23:46:15|03934|14027|||||||37|2025-02-11|15/12/2024|0.45||893700000|869950000|||2024-10-24|15/09/2024|||403200000|385800000||
2025-05-25 23:46:22|03935|288|||||||41|2025-05-22|15/03/2025|-0.389|-0.3151|3530000000|3640000000|||2025-01-22|15/12/2024|||2040000000|1619000000||
2025-05-25 23:46:28|03936|6807|EDIN|1.15B|1150000000|798|213783|8.57|16|2025-05-21|15/03/2025|-0.06||-3720000||||2024-11-19|15/09/2024|0.62||98080000|||
2025-05-25 23:46:33|03937|6833|RS1R|2.62B|2620000000|553.5|1149157|-25.25|18|2025-05-21|15/03/2025|0.16|0.206|1460000000|1450000000|||2024-11-07|15/09/2024|0.17|23.20|1440000000|1444000000||
2025-05-25 23:46:36|03938|14031|||||||24|2025-07-31|15/06/2025||||389000000|||2025-04-29|15/03/2025||||||
2025-05-25 23:46:44|03939|1073054|ENOG|1.58B|1580000000|859|324787|-26.58|9|2025-05-28|15/03/2025|||||859|1|2025-03-20|15/12/2024|-0.01||672320000||840.5|1
2025-05-25 23:46:53|03940|28449|ENT|4.68B|4680000000|731.6|2855945|3.45|22|2025-08-12|15/06/2025||0.2204||2600000000|731.59997558594|1|2025-03-06|15/12/2024|0.1769|0.1113|2570000000|2620000000|742.20001220703|1
2025-05-25 23:47:00|03941|960677|EQN|670.19M|670190000|179.8|404864|0|21|2022-03-09|15/12/2021||||261830000|||2021-12-01|15/09/2021||||||
2025-05-25 23:47:09|03942|6789|ESNT|276.87M|276870000|96.8|1826090|-41.83|22|2025-07-29|15/06/2025|||||||2025-03-19|15/12/2024|0.0458||142700000|||
2025-05-25 23:47:16|03943|6869|||||||33|2023-05-17|15/03/2023|||||1460|1|2023-02-02|15/12/2022|||||1460|1
2025-05-25 23:47:22|03944|27918|EOTE|550.58M|550580000|885|121127|-2.21|16|2025-02-07|15/11/2024|-0.88||-51400000||868|1|2023-02-24|15/11/2022|-0.06||-5000||771|1
2025-05-25 23:47:31|03945|14617|EVRE|1.18B|1180000000|103|10628139|27.33|21|2022-08-04|15/06/2022|-0.02|0.49|8100000000|7069000000|80.889999389648|1|2022-04-28|15/03/2022|||||80.889999389648|1
2025-05-25 23:47:37|03946|13120|||||||20|2025-05-14|15/03/2025|0.67|0.83|3900000000|3923000000|3982|1|2024-11-13|15/09/2024|0.6|0.71|3630000000|3448000000|3862|1
2025-05-25 23:47:43|03947|6594|FCIT|5.16B|5160000000|1070|475845|4.29|16|2025-03-18|15/12/2024|0.72||372130000||1102|1|2023-03-08|15/12/2022|0.27||163100000||963|1
2025-05-25 23:47:54|03948|942422|FDM|243.77M|243770000|223|377593|-49.49|19|2025-07-23|15/06/2025|||||223|1|2025-03-19|15/12/2024|0.08||117500000||222|1
2025-05-25 23:48:01|03949|6562|||||||33|2025-06-03|15/04/2025||2.61||7790000000|13110|1|2025-03-11|15/01/2025|1.52|1.99|6870000000|7090000000|13000|1
2025-05-25 23:48:09|03950|6846|FXPO|354.79M|354790000|60.3|2824567|26.95|19|2025-08-06|15/06/2025|||||60.299999237061|1|2025-04-10|15/12/2024|-0.18||384730000||45.650001525879|1
2025-05-25 23:48:17|03951|14034|FCSS|1.24B|1240000000|251|1003772|9.85|14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2025-05-25 23:48:26|03952|7104|||||||20|2025-03-29|15/12/2024|-0.27||-96400000||389|1|2023-03-16|15/12/2022|0.29||125500000||319|1
2025-05-25 23:48:31|03953|14038|FSV|1.13B|1130000000|350|561801|13.64|22|2025-05-06|15/02/2025|0.06||26410000||342|1|2024-11-12|15/08/2024|0.57||192810000||310.5|1
2025-05-25 23:48:36|03954|1131005|||||||1|2019-08-20|15/06/2019|-0.05||16130000||163.39999389648|1|
2025-05-25 23:48:40|03955|27941|||||||16|2024-12-04|15/09/2024|0.1||24540000||887|1|2023-05-15|15/03/2023|1.03||223400000||901|1
2025-05-25 23:48:49|03956|6708|FGP|1.07B|1070000000.0000001|187.4|1706565|10.63|19|2025-05-29|15/03/2025|||||187.39999389648|1|2024-11-14|15/09/2024|0.08||2340000000||136.80000305176|1
2025-05-25 23:48:58|03957|6858|FLTRF|31.45B|31450000000|17820|261600|11.44|38|2025-08-07|15/06/2025||1.53||3070000000|17820|1|2025-05-07|15/03/2025|1.19|1.63|2750000000|3070000000|18610|1
2025-05-25 23:49:04|03958|49814|FSFL|427.74M|427740000|76.8|1647448|-10.7|16|2025-03-21|15/12/2024|0.01||10310000||81.599998474121|1|2023-03-07|15/12/2022|0.06||42760000||114.59999847412|1
2025-05-25 23:49:10|03959|6772|FRAS|3.01B|3010000000|695.5|513844|-16.15|19|2025-07-17|15/04/2025||44.30||2570000000|695.5|1|2024-12-05|15/10/2024|0.35||2540000000||741|1
2025-05-25 23:49:17|03960|10522|FRES|8.35B|8350000000|1133|1767773|90.1|24|2025-08-05|15/06/2025||0.42|||1133|1|2025-03-04|15/12/2024|0.32|0.435|2010000000||754|1
2025-05-25 23:49:25|03961|949092|FUTR|705.8M|705800000|674|619850|-35.25|20|2025-05-16|15/03/2025|0.597||378400000||745|1|2024-12-17|15/09/2024|0.38||396700000|401000000|944.5|1
2025-05-25 23:49:34|03962|6784|GFRD|403.45M|403450000|413|168217|51.28|21|2025-03-05|15/12/2024|0.151||923200000||||2023-03-08|15/12/2022|0.05||679200000|||
2025-05-25 23:49:37|03963|50668|||||||21|2025-08-05|15/05/2025||491.20|||||2025-01-14|15/12/2024|2.88||299500000|||
2025-05-25 23:49:42|03964|27942|||||||16|2025-06-18|15/03/2025|||||68.599998474121|1|2024-12-12|15/09/2024|0.01||9170000||71.199996948242|1
2025-05-25 23:49:47|03965|949071|DIGS|966.92M|966920000|212.5|3479162|0|13|2022-03-03|15/12/2021|||||212.5|1|2021-10-20|15/06/2021|0.24||19340000||211|1
2025-05-25 23:49:53|03966|14039|FEML|476.14M|476140000|728|95839|3.64|6|2025-03-13|15/12/2024|-0.2||2480000||696|1|2018-02-14|15/12/2017|1.45||207100000||703|1
2025-05-25 23:49:56|03967|940919|||||||20|2025-08-19|15/06/2025|||||||2025-04-15|15/12/2024|0.1||288900000|||
2025-05-25 23:50:01|03968|291|||||||17|2025-02-27|15/12/2024|0.394||336400000||1830|1|2023-02-23|15/12/2022|0.2||350200000||2704|1
2025-05-25 23:50:10|03969|6612|||||||48|2025-07-30|15/06/2025||0.432||7860000000|1425.5|1|2025-04-30|15/03/2025|0.449|0.4016|7520000000|7480000000|1432|1
2025-05-25 23:50:14|03970|13811|||||||26|2025-08-06|15/06/2025||0.0911||113990000000|||2025-04-30|15/03/2025||||||
2025-05-25 23:50:19|03971|6623|||||||20|2023-02-28|15/07/2022|0.73||1490000000||1546|1|2023-02-22|15/06/2022|||||1546|1
2025-05-25 23:50:25|03972|50663|||||||19|2025-03-06|15/12/2024|0.32||1150000000||822.29998779297|1|2023-02-22|15/12/2022|0.43||1150000000||943.29998779297|1
2025-05-25 23:50:29|03973|6844|||||||22|2025-05-15|15/03/2025|0.051||61300000||||2024-11-21|15/09/2024|0.07||176400000|||
2025-05-25 23:50:35|03974|6665|GPEG|1.31B|1310000000|325|1730589|-6.81|18|2025-05-21|15/03/2025|0.0308|0.0308|45190000|45190000|||2024-11-14|15/09/2024|0.08|5.69|51600000|44700000||
2025-05-25 23:50:46|03975|50660|UKWG|2.52B|2520000000|112.9|4603346|-17.65|17|2025-07-24|15/06/2025|||||||2025-02-27|15/12/2024|-0.03||-24290000|||
2025-05-25 23:50:53|03976|27822|||||||32|2025-05-15|15/03/2025|0.04||922000000||||2024-12-03|15/09/2024|0.08||941000000|||
2025-05-25 23:51:01|03977|6818|GRG|2.11B|2109999999.9999998|2076|489487|-27.72|26|2025-07-29|15/06/2025|||||||2025-03-04|15/12/2024|0.96|0.852|1050000000|1080000000||
2025-05-25 23:51:08|03978|6768|HLMA|10.87B|10870000000|2878|787576|24.32|22|2025-06-12|15/03/2025||0.4978||1160000000|2878|1|2024-11-21|15/09/2024|0.36|0.4274|1070000000|1060000000|2502|1
2025-05-25 23:51:13|03979|6621|||||||21|2025-07-30|15/06/2025||0.0951||102320000|||2025-02-26|15/12/2024|0.093|0.1077|94600000|91000000||
2025-05-25 23:51:21|03980|6718|HBR|2.9B|2900000000|172.4|4075580|-44.24|20|2025-03-06|15/12/2024|-0.12|0.24|4310000000||214|1|2023-03-09|15/12/2022||0.20||2687000000|286.89999389648|1
2025-05-25 23:51:29|03981|1116140|HVPEa|2.41B|2410000000|32.88|4763|13.87|14|2024-10-24|15/07/2024|1.14||109160000||||2022-10-27|15/07/2022|-1.35||-99990000|||
2025-05-25 23:51:37|03982|6580|HRGV|5.26B|5260000000|1108.5|3235569|1.7|39|2024-10-29|15/09/2024|||196500000|184000000|1087|1|2024-09-24|15/06/2024|0.33||396700000||1110|1
2025-05-25 23:51:46|03983|6739|HAYS|1.11B|1110000000|69.9|3957152|-34.12|23|2025-08-21|15/06/2025|||||69.900001525879|1|2025-02-20|15/12/2024|||3370000000||73.050003051758|1
2025-05-25 23:51:48|03984|14103|||||||16|2025-01-29|15/11/2024|-0.37||-23740000||||2023-01-26|15/11/2022|-1.34||-97110000|||
2025-05-25 23:51:53|03985|14044|HRI|1.06B|1060000000|2110|71482|-4.31|18|2025-02-20|15/12/2024|||6970000||||2023-02-20|15/12/2022|0.56||42640000|||
2025-05-25 23:51:57|03986|28265|||||||17|2025-03-09|15/12/2024|0.2||97760000||529|1|2023-03-13|15/12/2022|0.16||85460000||337|1
2025-05-25 23:52:00|03987|14041|||||||20|2025-05-21|15/03/2025|||2800000||115|1|2024-11-20|15/09/2024|0.01||23600000||124|1
2025-05-25 23:52:04|03988|6589|||||||20|2025-03-19|15/12/2024|0.6||1560000000||2058|1|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1
2025-05-25 23:52:13|03989|28078|HILS|1.47B|1470000000|1826|171464|-13.05|36|2025-08-13|15/06/2025||63.93|||1826|1|2025-03-12|15/12/2024|0.633|0.605|432400000|447000000|1734|1
2025-05-25 23:52:19|03990|28224|HFG|801.96M|801960000|892|210283|-4.9|21|2025-04-08|15/12/2024|0.25||2040000000||851|1|2022-09-15|15/07/2022|0.15||2040000000||941|1
2025-05-25 23:52:29|03991|6749|||||||31|2025-08-06|15/06/2025||0.836||2960000000|||2025-05-06|15/03/2025||||||
2025-05-25 23:52:33|03992|6564|||||||24|2025-08-13|15/06/2025||0.17||533000000|||2025-03-12|15/12/2024|0.11|0.1592|555960000|556000000||
2025-05-25 23:52:45|03993|6827|||||||16|2023-05-22|15/03/2023|||||||2022-11-22|15/09/2022|0.05||714400000|||
2025-05-25 23:52:54|03994|13138|HWDN|4.62B|4620000000|844.5|1913219|-8.11|23|2025-07-24|15/06/2025|||||844.5|1|2025-02-27|15/12/2024|0.3|58.50|1360000000|2445000000|839|1
2025-05-25 23:53:01|03995|280|||||||44|2025-07-30|15/06/2025||0.243||12350000000|||2025-04-29|15/03/2025|0.2913|0.2736|13250000000|13180000000||
2025-05-25 23:53:05|03996|6723|||||||26|2025-08-28|15/06/2025||0.1606||515000000|||2025-04-16|15/03/2025|-0.34||555100000|||
2025-05-25 23:53:14|03997|13812|ICAG|15.04B|15040000000|319.8|26410088|85.12|48|2025-08-01|15/06/2025||0.2022||8760000000|||2025-05-09|15/03/2025|0.023|-0.0079|7040000000|6780000000||
2025-05-25 23:53:22|03998|960682|IBST|752.97M|752970000|190.8|823224|11.19|19|2025-08-07|15/06/2025|||||190.80000305176|1|2025-04-11|15/12/2024|0.02||188020000||167.39999389648|1
2025-05-25 23:53:27|03999|27981|||||||16|2025-05-08|15/01/2025|1.3||100280000||1182|1|2024-10-08|15/07/2024|0.35||34990000||1184|1
2025-05-25 23:53:37|04000|6688|IGG|3.93B|3930000000|1128|989978|41.53|39|2025-07-29|15/05/2025||0.4905||508340000|1128|1|2025-01-23|15/11/2024|0.51|0.4899|511400000|500770000|1073|1
2025-05-25 23:53:46|04001|6716|IMI|4.82B|4820000000|1928|748434|2.88|28|2025-08-01|15/06/2025||0.59||1090000000|1928|1|2025-02-28|15/12/2024|0.6785|0.6653|1110000000|1110000000|1892|1
2025-05-25 23:53:52|04002|6569|IMB|22.85B|22850000000|2816|2584382|45.45|27|2025-05-14|15/03/2025|1.24|1.25|14600000000|4460000000|2890|1|2024-12-13|15/09/2024|2.05|178.35|9870000000|5037000000|2594|1
2025-05-25 23:54:01|04003|6722|INCH|2.56B|2560000000|685.5|1181650|-16.66|39|2025-07-29|15/06/2025|||||||2025-03-25|15/12/2024|0.38||4540000000|||
2025-05-25 23:54:04|04004|6673|||||||21|2025-07-24|15/06/2025||0.2653||1990000000|||2025-03-06|15/12/2024|0.2632|0.274|1860000000|1850000000||
2025-05-25 23:54:14|04005|1072029|IHPI|1.06B|1060000000|318.5|451143|-11.03|17|2025-05-21|15/03/2025|0.088|0.085|77200000|78400000|327.5|1|2025-01-24|15/09/2024|0.08|0.089|74500000|76100000|356.5|1
2025-05-25 23:54:23|04006|283|||||||38|2025-08-07|15/06/2025||2.37||1190000000|8594|1|2025-05-08|15/03/2025||1.05|||8608|1
2025-05-25 23:54:28|04007|6741|ICGIN|5.61B|5610000000|1958|1469485|-15.6|20|2025-05-21|15/03/2025|0.9774|0.8041|538480000|499300000|||2024-11-13|15/09/2024|0.26|38.34|192400000|360580000||
2025-05-25 23:54:37|04008|6696|ITRK|7.57B|7570000000|4758|615325|-5.31|40|2025-08-01|15/06/2025||1.28||1700000000|4758|1|2025-03-04|15/12/2024|1.38|1.39|1720000000|1720000000|5155|1
2025-05-25 23:54:43|04009|14048|INPP|2.1B|2100000000|113.4|6595387|-6.28|20|2025-03-27|15/12/2024|-0.01||676000||108.59999847412|1|2023-03-23|15/12/2022|0.06||128400000||143.60000610352|1
2025-05-25 23:54:48|04010|6595|INVP|4.52B|4520000000|510.5|994130|-5.38|22|2025-05-22|15/03/2025|0.35||994950000||491.60000610352|1|2024-11-21|15/09/2024|0.35|34.80|1000000000|1190000000|606.5|1
2025-05-25 23:54:57|04011|28602|IPO|404.78M|404780000|43.5|4188561|-16.35|21|2025-07-30|15/06/2025|||||43.5|1|2025-03-25|15/12/2024|-0.1||-90300000||44.25|1
2025-05-25 23:55:08|04012|6735|ITV|2.93B|2930000000|78.05|15762881|1.1|41|2025-07-24|15/06/2025||0.0151||1550000000|78.050003051758|1|2025-03-06|15/12/2024|0.0621|0.0617|1890000000|2060000000|69.599998474121|1
2025-05-25 23:55:15|04013|6765|||||||35|2025-03-18|15/12/2024|||1850000000||||2024-11-05|15/09/2024|||716020000|||
2025-05-25 23:55:20|04014|6630|JDW|811.47M|811470000|722.5|589354|-9.01|16|2025-03-21|15/01/2025|0.206||1030000000||597|1|2023-03-16|15/01/2023|0.29||915960000||577|1
2025-05-25 23:55:26|04015|6706|||||||24|2025-04-17|15/03/2025|0.1239|0.1192|15770000000|15440000000|248|1|2024-11-07|15/09/2024||10.27||16911000000|267.79998779297|1
2025-05-25 23:55:35|04016|28223|FSJ|161.63M|161630000|321|23042|5.25|22|2025-03-20|15/12/2024|0.89||216200000||328|1|2023-04-28|15/12/2022|0.14|0.7|239700000|418830000|320|1
2025-05-25 23:55:39|04017|14051|||||||24|2025-05-21|15/01/2025|0.0714|0.0717|6430000000|6590000000|92.980003356934|1|2025-05-21|15/04/2025|||||92.980003356934|1
2025-05-25 23:55:42|04018|945668|||||||13|2022-03-02|15/12/2021|||||402.60000610352|1|2021-08-18|15/06/2021|||||399.39999389648|1
2025-05-25 23:55:50|04019|6591|WG|126.77M|126770000|18.44|19202477|-90.26|24|2025-08-26|15/06/2025||0.0597||2880000000|18.440000534058|1|2025-03-25|15/12/2024|-0.1186|0.0855|3000000000|3000000000|38.040000915527|1
2025-05-25 23:55:56|04020|6598|||||||30|2025-05-22|15/03/2025|0.918|0.8524|1750000000|1830000000|1389|1|2024-11-27|15/09/2024|2.66|74.50|5630000000|1985000000|1493|1
2025-05-25 23:56:00|04021|14050|||||||16|2025-04-03|15/12/2024|0.97||181690000||||2023-03-31|15/12/2022|-0.03||230000|||
2025-05-25 23:56:06|04022|6770|||||||16|2025-02-25|15/12/2024|0.03||43850000||111|1|2023-03-07|15/12/2022|0.01||25780000||113|1
2025-05-25 23:56:15|04023|6918|JII|695.3M|695300000|1060|97313|10.19|15|2025-03-11|15/09/2024|1.2||113240000||931|1|2022-12-22|15/09/2022|0.79||63310000||830|1
2025-05-25 23:56:22|04024|27901|JFJ|980.93M|980930000|602|274073|16.67|20|2024-12-14|15/09/2024|0.21||34310000||||2022-12-08|15/09/2022|-0.81||-121100000|||
2025-05-25 23:56:28|04025|14053|||||||25|2025-07-25|15/06/2025||0.0623||179670000|82|1|2025-02-27|15/12/2024|0.07|0.057|190400000|182230000|80.599998474121|1
2025-05-25 23:56:34|04026|955859|KNOS|885.32M|885320000|723|360699|-40.64|18|2025-05-19|15/03/2025||0.153|184200000|181800000|813.5|1|2024-11-11|15/09/2024|0.2|24.30|183110000|196400000|795|1
2025-05-25 23:56:40|04027|6571|KGF|5.24B|5240000000|295.3|7177385|12.67|35|2025-09-23|15/07/2025||0.1262|||295.29998779297|1|2025-03-25|15/01/2025|0.0764|0.0726|6030000000|6110000000|279.70001220703|1
2025-05-25 23:56:50|04028|14056|LRE|1.43B|1430000000|594|907154|-4.35|43|2025-08-06|15/06/2025||0.0869||1130000000|594|1|2025-05-01|15/03/2025|||||563|1
2025-05-25 23:56:58|04029|6755|LAND|4.54B|4540000000|610.5|3734388|-6|20|2025-05-16|15/03/2025|0.2521|0.2599|373320000|379120000|603.5|1|2024-11-15|15/09/2024|0.33|24.59|383000000|354200000|580|1
2025-05-25 23:57:04|04030|14058|||||||20|2025-03-12|15/12/2024|0.11||64070000||||2023-02-23|15/12/2022|0.12||42700000|||
2025-05-25 23:57:07|04031|6568|||||||24|2025-08-06|15/06/2025||0.1121|||||2025-03-12|15/12/2024|0.0979|0.1058|5930000000|||
2025-05-25 23:57:15|04032|287|||||||42|2025-07-24|15/06/2025||0.0185||4680000000|77.819999694824|1|2025-05-01|15/03/2025|0.017|0.0176|4390000000|4560000000|73.279998779297|1
2025-05-25 23:57:23|04033|6628|LSEG|60.85B|60850000000|11530|1339423|23.66|40|2025-07-31|15/06/2025||2.01||4740000000|11530|1|2025-02-27|15/12/2024|1.89|1.82|4380000000|4420000000|11100|1
2025-05-25 23:57:28|04034|14057|||||||17|2025-05-20|15/03/2025|0.09||204800000||||2024-11-26|15/09/2024|0.08|5.30|198000000|||
2025-05-25 23:57:33|04035|1153612|||||||15|2025-08-06|15/06/2025||0.1308|||218.69999694824|1|2025-03-18|15/12/2024|0.1305|0.112|509000000||221.39999389648|1
2025-05-25 23:57:36|04036|6636|||||||24|2025-07-30|15/06/2025||0.0908||583930000|||2025-02-27|15/12/2024|0.1326|0.1276|698440000|701130000||
2025-05-25 23:57:44|04037|289|MKS|7.59B|7590000000|375.2|9912226|25.4|22|2025-05-21|15/03/2025|0.178|0.1362|7390000000|7250000000|367.60000610352|1|2024-11-06|15/09/2024|0.13|0.1238|6480000000|6460000000|383.5|1
2025-05-25 23:57:51|04038|6839|||||||24|2025-08-14|15/06/2025|||||||2025-03-18|15/12/2024|0.06||312500000|||
2025-05-25 23:57:58|04039|8811|MARS|254M|254000000|40.15|1435576|10|26|2025-05-13|15/03/2025|0.021||427400000||41.25|1|2024-12-03|15/09/2024||10.10|||40.25|1
2025-05-25 23:58:02|04040|960684|MCS|644.24M|644240000|119.8|1345643|0|11|2020-07-15|15/02/2020||15.00|||||2020-07-15|15/05/2020|-0.14|16.00|101100000|||
2025-05-25 23:58:09|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
2025-05-25 23:58:19|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
2025-05-25 23:58:27|04043|6692|||||||21|2025-07-31|15/06/2025|||||451.39999389648|1|2025-03-06|15/12/2024|0.147|0.1397|1730000000|1780000000|680|1
2025-05-25 23:58:32|04044|14060|MRCM|1.82B|1820000000|248.5|1500843|0.2|19|2025-04-16|15/01/2025|-0.11||-74160000||225.5|1|2023-04-04|15/01/2023|0.02||24840000||198.19999694824|1
2025-05-25 23:58:39|04045|6759|MCRO|1.72B|1720000000|532|1093998|0|20|2023-04-20|15/10/2022|-1.84|0.60|1260000000|1360000000|532|1|2023-03-29|15/01/2023|||||532|1
2025-05-25 23:58:43|04046|6698|||||||24|2025-05-22|15/03/2025|0.167||1450000000|1445000000|276|1|2024-12-19|15/09/2024|0.11|11.90|1210000000||240|1
2025-05-25 23:58:48|04047|6702|MNDI|5.21B|5210000000|1183|1250496|-25.55|20|2025-03-04|15/12/2024|0.04|0.71|3680000000|3755000000|1235|1|2023-02-23|15/12/2022||1.14||4537000000|1476.6340332031|1
2025-05-25 23:58:53|04048|6825|||||||40|2025-07-21|15/06/2025|||||213.80000305176|1|2025-02-25|15/12/2024|0.07||215700000||197.39999389648|1
2025-05-25 23:59:03|04049|6859|MNKS|2.25B|2250000000|1206|467759|1.69|20|2024-12-18|15/10/2024|0.71||159410000||1280|1|2023-06-19|15/04/2022|-3.55||-823600000||1008|1
2025-05-25 23:59:12|04050|22485|MGAMM|587.64M|587640000|210|1044132|-34.17|23|2025-08-07|15/06/2025|||||||2025-02-28|15/12/2024|0.107|0.098|528100000|527700000||
2025-05-25 23:59:19|04051|6573|MRW|6.90B|6900000000|286|19403437|-0.14|23|2022-04-06|15/01/2022||7.57|4560000000|9341000000|286.39999389648|1|2021-12-29|15/10/2021|||||286.39999389648|1
2025-05-25 23:59:25|04052|6934|||||||20|2025-03-18|15/12/2024|0.06||48190000||269.5|1|2023-03-02|15/12/2022|0.6||86260000||267.60000610352|1
2025-05-25 23:59:33|04053|6776|MCG|171.75M|171750000|28.14|3156637|-50.85|21|2025-07-24|15/06/2025|||||28.139999389648|1|2025-04-29|15/12/2024|-0.03||1650000000||33.580001831055|1
2025-05-25 23:59:36|04054|6712|||||||20|2025-05-15|15/03/2025|0.4469|0.4467|12960000000|12900000000|||2024-11-07|15/09/2024|0.13|0.271|7960000000|8910000000||
2025-05-25 23:59:44|04055|295|NWG|42.21B|42210000000|523.2|37736132|70.15|43|2025-07-25|15/06/2025||0.1371||3960000000|523.20001220703|1|2025-05-02|15/03/2025|0.1551|0.1274|3950000000|3810000000|475.79998779297|1
2025-05-25 23:59:49|04056|32399|||||||19|2023-04-19|15/12/2022|||||64.164649963379|1|2022-09-06|15/06/2022|||||68.322891235352|1
2025-05-25 23:59:51|04057|1128674|||||||1|2024-03-27|15/12/2023|0.06|0.11|250840000|274530000|393.20001220703|1|
2025-05-25 23:59:54|04058|40172|||||||16|2025-06-20|15/03/2025|||||75.800003051758|1|2024-12-12|15/09/2024|0.03||31800000||78.599998474121|1
2025-05-25 23:59:59|04059|286|NXT|15.04B|15040000000|12895|488401|37.68|23|2025-09-18|15/07/2025||3.14||2820000000|||2025-03-27|15/01/2025|3.57|3.58|3050000000|3020000000||
2025-05-26 00:00:05|04060|943190|||||||16|2025-06-16|15/03/2025|||||66.300003051758|1|2024-11-21|15/09/2024|-0.03||-8610000||71.900001525879|1
2025-05-26 00:00:11|04061|13165|||||||24|2025-07-17|15/05/2025|||||262.10000610352|1|2025-02-27|15/11/2024|-0.3131||1610000000||333.20001220703|1
2025-05-26 00:00:22|04062|942425|OSBO|1.77B|1770000000|482.4|1014797|1.73|17|2025-08-20|15/06/2025|||||482.39999389648|1|2025-03-13|15/12/2024|0.33||320000000||420.39999389648|1
2025-05-26 00:00:28|04063|19709|||||||21|2025-06-10|15/03/2025|0.625|0.595|274600000|275700000|1798|1|2024-11-12|15/09/2024|0.41|0.4638|225800000|203800000|2130|1
2025-05-26 00:00:32|04064|6671|||||||22|2025-08-07|15/06/2025|||||265.20001220703|1|2025-04-14|15/12/2024|0.04||840980000||241|1
2025-05-26 00:00:41|04065|27761|PANI|1.34B|1340000000|298|1483576|-8.73|21|2025-02-28|15/11/2024|0.1||73220000||324.5|1|2023-02-23|15/11/2022|0.15||103800000||253|1
2025-05-26 00:00:51|04066|13156|PAGPA|1.75B|1750000000|899|460872|16.98|22|2025-06-04|15/03/2025|||||899|1|2025-01-24|15/09/2024|0.48|68.50|307000000||762.5|1
2025-05-26 00:00:58|04067|6871|PAYP|470.69M|470690000|676|162395|23.58|34|2025-05-26|15/03/2025||0.4763||109070000|676|1|2025-01-28|15/12/2024|0.24|||57000000|685|1
2025-05-26 00:01:05|04068|6620|PSON|8B|8000000000|1212|1984285|28.06|21|2025-08-04|15/06/2025||0.2625||1760000000|||2025-02-28|15/12/2024|0.358|0.3671|1800000000|1830000000||
2025-05-26 00:01:11|04069|6648|||||||19|2025-06-03|15/03/2025||-0.0154||529910000|514|1|2024-11-27|15/09/2024|-0.11|-0.0301|527200000|533990000|580|1
2025-05-26 00:01:16|04070|1009358|PSHP|6.9B|6900000000|3828|190576|-6.86|1|2025-03-14|15/12/2024|2.85||805060000||||
2025-05-26 00:01:23|04071|6656|||||||23|2025-08-13|15/06/2025|||||1323|1|2025-03-11|15/12/2024|0.48||1880000000||1170.5|1
2025-05-26 00:01:28|04072|19710|||||||16|2024-12-04|15/10/2024|0.16||42510000||498.5|1|2022-11-21|15/10/2022|-0.2||-58350000||472.31607055664|1
2025-05-26 00:01:37|04073|6561|PFC|20.89M|20890000|3.98|2680211|-62.1|25|2025-08-07|15/06/2025|||||3.9800000190735|1|2025-05-28|15/03/2025|||||3.9800000190735|1
2025-05-26 00:01:47|04074|101928|PETSP|1.17B|1170000000|257.8|1347914|-6.19|37|2025-05-28|15/03/2025|||||257.79998779297|1|2025-01-28|15/12/2024|0.08||||210.39999389648|1
2025-05-26 00:01:52|04075|14066|PHNX|6.32B|6320000000|633|3990428|25.84|23|2025-08-07|15/06/2025||-0.079|||633|1|2025-03-17|15/12/2024|-0.4315|-0.2399|8960000000||524|1
2025-05-26 00:01:56|04076|13125|||||||19|2025-03-27|15/12/2024|0.03||906800000||733|1|2023-03-23|15/12/2022||0.28||810000000|549|1
2025-05-26 00:02:04|04077|40956|PLUSP|2.48B|2480000000|3438|172654|53.89|37|2025-08-19|15/06/2025|||||3438|1|2025-05-28|15/03/2025|||||3438|1
2025-05-26 00:02:14|04078|14064|PCT|3.73B|3730000000|319.5|3025959|3.73|19|2024-12-10|15/10/2024|0.36||457450000||340.5|1|2022-12-12|15/10/2022|-2.16||-268200000||184|1
2025-05-26 00:02:21|04079|14618|||||||28|2025-04-09|15/12/2024|0.62||624000000||215|1|2023-10-16|15/09/2023|||||215|1
2025-05-26 00:02:26|04080|949175|PPH|594.22M|594220000|1420|28622|5.19|26|2025-02-27|15/12/2024|0.58||251830000||1310|1|2024-10-31|15/09/2024|||148200000||1210|1
2025-05-26 00:02:33|04081|27982|PHP|1.32B|1320000000|98.7|4527137|6.93|21|2025-07-23|15/06/2025|||||98.699996948242|1|2025-03-13|15/12/2024|0.03||89800000||95.650001525879|1
2025-05-26 00:02:40|04082|6707|||||||21|2025-07-24|15/06/2025|||||84|1|2025-03-14|15/12/2024|-0.014||224500000||54.900001525879|1
2025-05-26 00:02:45|04083|296|PRU|21.37B|21370000000|826.4|8019648|7.91|24|2025-08-13|15/06/2025||0.52|||826.40002441406|1|2025-03-19|15/12/2024|0.8|0.62|6930000000||775.59997558594|1
2025-05-26 00:02:51|04084|954891|PRTC|324.26M|324260000|135|686738|-40.66|14|2025-04-30|15/12/2024|0.39||4540000||125.80000305176|1|2024-08-28|15/06/2024|-0.15||288000||165|1
2025-05-26 00:02:59|04085|6774|PZC|356.81M|356810000|85.1|861358|-23.33|24|2025-07-29|15/05/2025|||||85.099998474121|1|2025-02-11|15/11/2024|0.01||249300000||79.400001525879|1
2025-05-26 00:03:05|04086|6657|||||||20|2025-05-22|15/03/2025|0.117|0.169|985000000|1090000000|439.79998779297|1|2024-11-14|15/09/2024|0.11|0.1481|946800000|883000000|466|1
2025-05-26 00:03:12|04087|1084826|QLT|1.97B|1970000000|146.2|2520829|22.75|19|2025-08-06|15/06/2025||0.045||344190000|146.19999694824|1|2025-03-05|15/12/2024|0.0488|0.0478|341000000|335080000|151|1
2025-05-26 00:03:19|04088|6754|||||||25|2025-08-14|15/06/2025||13.20|||121.59999847412|1|2025-05-28|15/03/2025||7.50|||121.59999847412|1
2025-05-26 00:03:26|04089|6881|RAT|1.68B|1680000000|1624|72431|-8.87|39|2025-07-30|15/06/2025|||||1624|1|2025-02-26|15/12/2024|0.18|0.836|520900000|449100000|1698|1
2025-05-26 00:03:35|04090|6570|RKT|33.56B|33560000000.000004|4929|1641961|11.72|42|2025-07-24|15/06/2025||1.62||7040000000|4929|1|2025-03-06|15/12/2024|1.88|1.54|7000000000|7030000000|5186|1
2025-05-26 00:03:41|04091|6764|RDW|2.50B|2500000000|779|3533144|7.08|18|2024-11-27|15/09/2024|||||779|1|2024-09-11|15/06/2024|||||779|1
2025-05-26 00:03:43|04092|50681|||||||1|2025-02-28|15/12/2024|-2.46||-63000000||749|1|
2025-05-26 00:03:44|04093|6572|||||||0||
2025-05-26 00:03:51|04094|50659|TRIG|1.88B|1880000000|77.8|6430406|-21.26|16|2025-02-25|15/12/2024|-0.04||-115200000||73.699996948242|1|2023-02-16|15/12/2022|0.04||111100000||131.60000610352|1
2025-05-26 00:03:57|04095|6804|RSW|1.87B|1870000000|2570|117220|-36.78|35|2025-09-18|15/06/2025||0.6206||369000000|2570|1|2025-02-13|15/12/2024|0.63|0.727|341400000|347100000|3580|1
2025-05-26 00:04:07|04096|6736|RTO|8.89B|8890000000|353.6|7451623|-13.35|41|2025-07-31|15/06/2025||0.1036||2790000000|353.60000610352|1|2025-03-06|15/12/2024|0.0964|0.0983|2730000000|2730000000|388|1
2025-05-26 00:04:16|04097|6790|RTN|498.86M|498860000|64.8|11039413|0|30|2024-03-06|15/12/2023|||||64.800003051758|1|2023-11-09|15/09/2023|||||65.599998474121|1
2025-05-26 00:04:21|04098|989915|||||||0||
2025-05-26 00:04:25|04099|6771|||||||18|2025-07-25|15/06/2025||||209320000|761.59997558594|1|2025-02-28|15/12/2024|0.1282|0.1376|197800000|200800000|643.20001220703|1
2025-05-26 00:04:32|04100|6597|||||||25|2025-07-30|15/06/2025||3.3||27610000000|4562.5|1|2025-04-15|15/03/2025|3.51||26860000000||4343|1
2025-05-26 00:04:35|04101|6803|||||||0||
2025-05-26 00:04:40|04102|6645|RR|69.88B|69880000000|835.8|36080058|87.9|24|2025-07-31|15/06/2025||0.1857||9170000000|835.79998779297|1|2025-02-27|15/12/2024|0.117|0.097|10050000000|8850000000|631|1
2025-05-26 00:04:48|04103|6703|ROR|2.57B|2570000000|306.4|1960514|-10.88|23|2025-08-05|15/06/2025||0.072||368000000|306.39999389648|1|2025-03-11|15/12/2024|0.0905|0.087|393000000|385300000|312.60000610352|1
2025-05-26 00:04:52|04104|6593|SHEL|144.22B|144220000000|1644|7738286|1.37|1|2025-03-25|15/12/2024|0.15||66280000000||||
2025-05-26 00:04:55|04105|8751|||||||24|2025-03-25|15/12/2024|0.15||66280000000||1894.5999755859|1|2022-05-05|15/03/2022||0.5716||73230000000|1894.5999755859|1
2025-05-26 00:05:01|04106|41343|IDSI|3.44B|3440000000|359|3881100|12.26|6|2025-05-26|15/03/2025||||6990000000|359|1|2025-01-15|15/12/2024|||3620000000||364.20001220703|1
2025-05-26 00:05:09|04107|1056378|SBRE|308.55M|308550000|124.4|910468|-27.59|27|2025-07-31|15/06/2025|||||124.40000152588|1|2025-03-18|15/12/2024|0.0833|0.0895|110700000|116940000|124|1
2025-05-26 00:05:20|04108|6780|SAFE|1.36B|1360000000|622|788633|-29.6|23|2025-06-10|15/04/2025|||||622|1|2025-02-05|15/10/2024|0.99||114200000||610|1
2025-05-26 00:05:27|04109|6618|SGE|11.95B|11950000000|1237.5|2891114|16.8|36|2025-05-15|15/03/2025|0.2047|0.2069|1240000000|1240000000|1279.5|1|2025-02-11|15/12/2024|0.17|||612000000|1321.5|1
2025-05-26 00:05:32|04110|949636|SNNS|1.5B|1500000000|921|506054|0|6|2022-09-12|15/06/2022|||||921|1|2022-03-01|15/12/2021|-0.08||103430000||913|1
2025-05-26 00:05:36|04111|6752|||||||21|2025-08-14|15/06/2025|||||952|1|2025-03-13|15/12/2024|0.31|72.90|1340000000||991|1
2025-05-26 00:05:46|04112|14071|SDP|731.32M|731320000|530|208632|2.12|0||
2025-05-26 00:05:49|04113|27891|||||||12|2025-05-22|15/02/2025|0.06||21700000||276.5|1|2024-10-23|15/08/2024|0.26||73020000||271|1
2025-05-26 00:05:55|04114|6733|SDR|5.35B|5350000000|341|2701718|-13.67|26|2025-07-31|15/06/2025||0.1301||1170000000|341|1|2025-03-06|15/12/2024|0.1361|0.1337|1210000000|1200000000|380.20001220703|1
2025-05-26 00:06:01|04115|6834|SCIN|592.25M|592250000|895|49795|0|0||
2025-05-26 00:06:05|04116|6760|SMT|11.6B|11600000000|986.6|2424572|9.5|6|2025-05-22|15/03/2025|0.81||1080000000||994|1|2024-11-08|15/09/2024|0.16||222330000||910.79998779297|1
2025-05-26 00:06:08|04117|6729|||||||12|2025-07-31|15/06/2025||0.1747||336110000|654.40002441406|1|2025-03-07|15/12/2024|0.28|0.1696|348000000|326740000|674.40002441406|1
2025-05-26 00:06:12|04118|14115|SNR|652.06M|652060000|159.4|1099549|-7|0||
2025-05-26 00:06:15|04119|945897|SEQI|1.19B|1190000000|76.8|2136055|-2.29|0||
2025-05-26 00:06:22|04120|6634|SRP|1.89B|1890000000|186.6|2372165|2.47|24|2025-08-07|15/06/2025|||||186.60000610352|1|2025-02-27|15/12/2024|0.0784|0.0784|2430000000||159|1
2025-05-26 00:06:31|04121|6679|SVT|8.22B|8220000000.000001|2739|809034|11.84|20|2025-05-21|15/03/2025|0.4418|0.4475|1160000000|1160000000|2713|1|2024-11-20|15/09/2024|0.47|36.09|1220000000|1151000000|2689|1
2025-05-26 00:06:34|04122|6791|||||||0||
2025-05-26 00:06:36|04123|6662|||||||6|2025-08-05|15/06/2025|||||15.10000038147|1|2025-03-05|15/12/2024|-0.03||1300000000||11.819999694824|1
2025-05-26 00:06:42|04124|6819|||||||19|2022-06-01|15/03/2022|||||396|1|2022-03-03|15/12/2021|||||396|1
2025-05-26 00:06:48|04125|27741|SRET|1.38B|1380000000|91.45|3970160|-5.43|6|2025-06-02|15/03/2025|||||91.449996948242|1|2024-11-18|15/09/2024|0.04||157600000||88.5|1
2025-05-26 00:06:52|04126|6695|SN|9.3B|9300000000|1063|3083326|8.6|12|2025-08-05|15/06/2025||0.3983||2910000000|1063|1|2025-04-30|15/03/2025|||1410000000|1410000000|996|1
2025-05-26 00:06:57|04127|6686|||||||23|2025-09-23|15/07/2025||0.6336||1720000000|2134|1|2025-03-25|15/01/2025|0.555|0.5493|1610000000|1620000000|1997|1
2025-05-26 00:07:04|04128|1097538|SSON|1.8B|1800000000|1448|374434|2.55|0||
2025-05-26 00:07:11|04129|14117|SWR|16.82B|16820000000|3261|355277|-16|6|2025-08-05|15/06/2025||0.4768||5950000000|3261|1|2025-05-01|15/03/2025|0.549|0.531|5760000000|6170000000|3132|1
2025-05-26 00:07:15|04130|961641|||||||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
2025-05-26 00:07:19|04131|6767|SXS|1.94B|1940000000|1952|291662|-40.81|0||
2025-05-26 00:07:24|04132|6808|SPX|4.21B|4210000000|5715|262712|-37.91|18|2025-08-12|15/06/2025||1.44||839750000|5715|1|2025-03-11|15/12/2024|1.49|1.51|838200000|843900000|7025|1
2025-05-26 00:07:27|04133|6837|SPT|1.12B|1120000000|193.8|2779195|6.08|0||
2025-05-26 00:07:32|04134|6669|SSE|19.27B|19270000000|1752|3674050|0.66|23|2025-05-21|15/03/2025|1.09|1.07|4490000000|4480000000|1798.5|1|2024-11-13|15/09/2024|0.48|32.39|4460000000|3209000000|1701|1
2025-05-26 00:07:36|04135|942377|||||||18|2025-05-20|15/03/2025|-0.02|0.0022|1660000000|1670000000|167.19999694824|1|2024-12-18|15/09/2024|0.05|10.22|1920000000|1944000000|177.39999389648|1
2025-05-26 00:07:42|04136|6683|||||||27|2025-07-31|15/06/2025||0.371|||1087|1|2025-02-27|15/12/2024|0.449|0.412|422500000|420600000|1131|1
2025-05-26 00:07:50|04137|6732|SGC|588.37M|588370000|104.7|1295192|0|14|2023-12-06|15/10/2023|0.07||773200000||104.69999694824|1|2022-06-28|15/04/2022|||||104.69999694824|1
2025-05-26 00:07:56|04138|6670|STAN|26.87B|26870000000|1151|8144327|47.98|30|2025-07-31|15/06/2025||0.5479||5080000000|1151|1|2025-05-02|15/03/2025|0.61|0.5109|5390000000|5250000000|1097|1
2025-05-26 00:08:01|04139|40119|||||||6|2025-06-19|15/03/2025|||||86|1|2024-11-14|15/09/2024|-0.12||-64290000||112.80000305176|1
2025-05-26 00:08:04|04140|14142|||||||12|2025-08-05|15/06/2025||0.112||1130000000|99.5|1|2025-03-11|15/12/2024|-0.038|-0.0076|936000000|905070000|138.60000610352|1
2025-05-26 00:08:10|04141|6651|TATE|2.4B|2400000000|545|1271252|-23.88|0||
2025-05-26 00:08:15|04142|6800|||||||12|2025-07-30|15/06/2025|||||117.65000152588|1|2025-03-25|15/12/2024|0.04||1880000000||113.75|1
2025-05-26 00:08:18|04143|986303|||||||12|2025-08-08|15/06/2025|||||4580|1|2025-05-08|15/03/2025|5.67||774210000||4860|1
2025-05-26 00:08:25|04144|14119|||||||16|2025-06-24|15/03/2025|||||2035|1|2024-11-26|15/09/2024|0.35||697750000||1762|1
2025-05-26 00:08:31|04145|6870|TMPL|883.7M|883700000|310.5|877154|15|12|2025-03-21|15/12/2024|0.16||51480000||301|1|2023-03-22|15/12/2022|0.09||31880000||228.5|1
2025-05-26 00:08:36|04146|6817|TEM|1.74B|1740000000|171.4|1903026|6.2|0||
2025-05-26 00:08:39|04147|6581|TSCO|25.3B|25300000000|381.7|25079986|21.17|0||
2025-05-26 00:08:42|04148|1053059|||||||12|2025-05-28|15/03/2025|||||199.60000610352|1|2025-03-11|15/12/2024|0.09|0.108|1710000000|1620000000|196.60000610352|1
2025-05-26 00:08:49|04149|6637|||||||18|2025-08-06|15/06/2025|||||258.5|1|2025-03-17|15/12/2024|0.156||1110000000||264|1
2025-05-26 00:08:52|04150|6766|TRY|1.01B|1010000000|319.5|785176|-3.33|0||
2025-05-26 00:08:57|04151|1137603|||||||13|2025-05-07|15/02/2025|0.05||213000000||280|1|2024-11-07|15/08/2024|0.07||229100000|229000000|396.79998779297|1
2025-05-26 00:09:00|04152|6681|TPK|1.33B|1330000000|629.5|1202257|-26.63|0||
2025-05-26 00:09:06|04153|942420|BBOXT|3.49B|3490000000|140.5|6902083|-9.59|0||
2025-05-26 00:09:13|04154|23214|||||||14|2025-05-15|15/03/2025|-0.6||3700000000||563.5|1|2025-02-10|15/12/2024|-0.17||4870000000||563.5|1
2025-05-26 00:09:16|04155|6627|||||||6|2025-04-14|15/12/2024|-0.1||776100000|747000000|13.10000038147|1|2023-03-07|15/12/2022||0.10||884000000|34.939998626709|1
2025-05-26 00:09:18|04156|40198|||||||6|2021-11-23|15/09/2021||0.28||669700000|1079|1|2021-05-12|15/03/2021|0.2|0.26|661370000|735300000|842|1
2025-05-26 00:09:27|04157|8804|UKCM|947.27M|947270000|72.9|3852233|0|25|2024-05-29|15/03/2024|||||72.900001525879|1|2024-04-19|15/12/2023|-0.01||37770000||66|1
2025-05-26 00:09:33|04158|6743|ULE|2.51B|2510000000|3500|506231|0|18|2023-03-13|15/12/2022||68.24||463190000|3500|1|2022-11-09|15/09/2022|||||3500|1
2025-05-26 00:09:38|04159|6661|ULVR|117.03B|117030000000|4695|4508237|9.29|0||
2025-05-26 00:09:45|04160|6848|UTG|3.97B|3970000000|811.5|1086557|-12.03|6|2025-07-29|15/06/2025||0.2882||160830000|811.5|1|2025-02-25|15/12/2024|0.1786|0.1835|132000000|132740000|856|1
2025-05-26 00:09:49|04161|6659|||||||6|2025-05-15|15/03/2025|0.2224|0.2134|1060000000|1060000000|1070.5|1|2024-11-14|15/09/2024|0.15|13.85|1080000000|990170000|1048.5|1
2025-05-26 00:09:56|04162|6684|VSVS|861.47M|861470000|352.6|587493|-28.48|6|2025-08-06|15/06/2025||0.21||908450000|352.60000610352|1|2025-03-18|15/12/2024|0.208|0.2|883800000|887000000|391|1
2025-05-26 00:10:01|04163|6579|||||||0||
2025-05-26 00:10:05|04164|985785|||||||0||
2025-05-26 00:10:13|04165|27720|VOF|569.03M|569030000|417|317303|-12.94|0||
2025-05-26 00:10:18|04166|968974|VMUK|2.82B|2820000000|217.6|6345357|2.26|6|2024-11-27|15/09/2024|0.08|16.09|2470000000|949090000|217.60000610352|1|2023-05-03|15/03/2023|0.11|14.27|1800000000|899710000|153.60000610352|1
2025-05-26 00:10:28|04167|6654|VTYV|1.93B|1930000000|590.2|1267798|-54.95|18|2025-03-26|15/12/2024|-0.12||2060000000||648.5|1|2023-02-28|15/12/2022|0.47||1570000000|1592000000|805|1
2025-05-26 00:10:32|04168|1076872|VVO|1.89B|1890000000|149.4|3690181|0|0||
2025-05-26 00:10:36|04169|667|||||||0||
2025-05-26 00:10:39|04170|1131407|||||||18|2025-07-03|15/04/2025||0.2596||901000000|391.39999389648|1|2024-12-05|15/10/2024|0.12||784800000|383000000|499|1
2025-05-26 00:10:45|04171|6674|WEIR|6.02B|6020000000|2336|733063|8.45|18|2025-08-05|15/06/2025||0.5774||1270000000|2336|1|2025-02-28|15/12/2024|0.6638|0.6523|1300000000|1370000000|2286|1
2025-05-26 00:10:51|04172|6619|SMWH|1.29B|1290000000|1027|352146|-6.64|0||
2025-05-26 00:10:56|04173|6646|WTB|4.9B|4900000000|2799|719014|-4.31|6|2025-05-01|15/02/2025|0.5714|0.6474|1350000000|1370000000|2593|1|2024-10-16|15/08/2024|1.2|144.19|1570000000|1596000000|3072|1
2025-05-26 00:11:00|04174|6875|||||||0||
2025-05-26 00:11:04|04175|945902|||||||6|2025-07-24|15/06/2025||0.5|||1577|1|2025-06-05|15/03/2025||0.1088||1120000000|1577|1
2025-05-26 00:11:08|04176|6861|WKP|777.95M|777950000|405|488591|-25.82|6|2025-06-05|15/03/2025|||||405|1|2024-11-22|15/09/2024|0.05|18.00|92400000||539|1
2025-05-26 00:11:12|04177|32401|WWH|1.37B|1370000000|280|1422198|-19.42|0||
2025-05-26 00:11:17|04178|6578|||||||30|2025-08-01|15/06/2025||0.2456||5140000000|591.59997558594|1|2025-02-27|15/12/2024|0.5737|0.574|5760000000|5840000000|770.20001220703|1
2025-05-26 00:11:23|04179|17981|||||||30|2025-08-07|15/06/2025|||||469.29998779297|1|2025-05-08|15/03/2025|2.6|3.24|19490000000|20140000000|458.45001220703|1
2025-05-26 00:11:24|04180|17980|||||||0||
2025-05-26 00:11:32|04181|17984|ADEL|2.93T|2930000000000|2540|1166113|-24.96|30|2025-07-31|15/06/2025||19.53||360050000000|2540|1|2025-05-01|15/03/2025|32.98|16.6|269660000000|347250000000|2301.3000488281|1
2025-05-26 00:11:36|04182|1088095|ADNA|1.6T|1600000000000|986.95|5374294|-48.77|0||
2025-05-26 00:11:42|04183|18294|APSE|3.01T|3010000000000|1395.4|2897215|-1.46|6|2025-08-12|15/06/2025||14||87540000000|1395.4000244141|1|2025-04-30|15/03/2025|14.08|12.43|84880000000|79330000000|1216.4000244141|1
2025-05-26 00:12:47|04184|1111710|||||||6|2025-07-30|15/06/2025|||||658.5|1|2025-05-06|15/03/2025|1.41||13410000000||665.54998779297|1
2025-05-26 00:12:49|04185|958331|ADAI|1.05T|1050000000000|876.55|2548065|-20.8|0||
2025-05-26 00:12:53|04186|7310|ADTB|579.68B|579680000000|222.29|5382782|-2.74|0||
2025-05-26 00:12:57|04187|946826|ADIA|100.52B|100520000000|88.55|3809329|-69.47|6|2025-08-06|15/06/2025||-0.209|||88.550003051758|1|2025-05-23|15/03/2025|-0.6127|-1|35280000000|35240000000|89.849998474121|1
2025-05-26 00:13:01|04188|947273|AJPH|321.57B|321570000000|2574.9|120150|6.28|0||
2025-05-26 00:13:07|04189|946738|ALEM|191.08B|191080000000|972.1|273271|2.33|0||
2025-05-26 00:13:08|04190|962425|||||||0||
2025-05-26 00:13:12|04191|17997|||||||0||
2025-05-26 00:13:17|04192|17998|||||||12|2025-07-30|15/06/2025||4.96||52160000000|570.90002441406|1|2025-04-29|15/03/2025|4|4.46|98890000000|99600000000|544.95001220703|1
2025-05-26 00:13:18|04193|18004|||||||0||
2025-05-26 00:13:23|04194|18005|APLO|314.18B|314180000000|494.7|1649006|2.71|12|2025-08-06|15/06/2025||6.33|||494.70001220703|1|2025-05-14|15/03/2025|4.8|3.79|64240000000|65660000000|472.39999389648|1
2025-05-26 00:13:31|04195|18010|ASOK|703.62B|703620000000|239.61|7403223|13.72|12|2025-07-25|15/06/2025||2.12||92760000000|239.61000061035|1|2025-05-23|15/03/2025|4.3|3.79|119070000000|113770000000|238.80000305176|1
2025-05-26 00:13:34|04196|18011|||||||6|2025-07-29|15/06/2025||10.07||89740000000|2315.5|1|2025-05-07|15/03/2025|7.22|10.19|83590000000|86170000000|2418|1
2025-05-26 00:13:37|04197|946934|||||||0||
2025-05-26 00:13:44|04198|1014099|AUFI|518.54B|518539999999.99994|696.2|3644667|12.17|0||
2025-05-26 00:13:53|04199|18014|ARBN|695.28B|695280000000|1197.1|1207078|-3.07|30|2025-08-07|15/06/2025||18.78||86010000000|1197.0999755859|1|2025-05-26|15/03/2025||17.53||80850000000|1197.0999755859|1
2025-05-26 00:13:55|04200|997883|||||||6|2025-07-14|15/06/2025||12.48||173160000000|4140.7998046875|1|2025-05-03|15/03/2025|10.05|7.87|148720000000|146100000000|4059.1999511719|1
2025-05-26 00:14:03|04201|18017|AXBK|3.75T|3750000000000|1210.1|7170650|3.07|18|2025-07-28|15/06/2025||18.66||202380000000|1210.0999755859|1|2025-04-24|15/03/2025|23|20.72|205900000000|205580000000|1206.9000244141|1
2025-05-26 00:14:06|04202|18020|||||||0||
2025-05-26 00:14:11|04203|18022|BJFN|5.74T|5740000000000|9243.5|1210143|35.2|18|2025-07-29|15/06/2025||69.52||114520000000|9243.5|1|2025-04-29|15/03/2025|72.7|70.17|119170000000|122480000000|9093|1
2025-05-26 00:14:18|04204|18023|BJFS|3.25T|3250000000000|2036.5|2156235|27.15|6|2025-07-24|15/06/2025||13.85|||2036.5|1|2025-04-29|15/03/2025|7.55|13.46|365960000000|309480000000|2049.6999511719|1
2025-05-26 00:14:22|04205|18024|||||||6|2025-01-30|15/12/2024|157.1||1580000000||11426.849609375|1|2024-10-23|15/09/2024|||||10296.75|1
2025-05-26 00:14:27|04206|39853|||||||36|2025-08-01|15/06/2025||22.27|||2660.1999511719|1|2025-05-23|15/03/2025|21|25.87|26590000000|27870000000|2649.6000976562|1
2025-05-26 00:14:33|04207|1072999|BANH|266.55B|266550000000|165.46|9683817|-11.19|6|2025-07-18|15/06/2025||4.3||36830000000|165.46000671387|1|2025-04-30|15/03/2025|2|3.79|34560000000|35860000000|167.89999389648|1
2025-05-26 00:14:36|04208|18047|||||||0||
2025-05-26 00:14:40|04209|18031|||||||24|2025-08-05|15/06/2025||3.68|||117.05999755859|1|2025-05-09|15/03/2025|5.89|3.6|184790000000||107.86000061035|1
2025-05-26 00:14:41|04210|18034|||||||0||
2025-05-26 00:14:48|04211|18036|||||||37|2025-08-06|15/06/2025||2.41|||554.90002441406|1|2025-05-14|15/03/2025|2.23|1.99|27040000000|26470000000|542.90002441406|1
2025-05-26 00:14:51|04212|18043|BAJE|2.8T|2800000000000|383.8|27916810|29.14|0||
2025-05-26 00:14:56|04213|18039|||||||18|2025-08-07|15/06/2025||7.12|||1245.0999755859|1|2025-05-08|15/03/2025|5.94|5.81|38530000000|31440000000|1140.9000244141|1
2025-05-26 00:14:59|04214|18042|||||||18|2025-07-31|15/06/2025||0.57|||254.80000305176|1|2025-05-16|15/03/2025|1.4|2.54|89930000000|98330000000|245.67999267578|1
2025-05-26 00:15:02|04215|18040|||||||6|2025-08-08|15/06/2025||11.75||956000000000|318.89999389648|1|2025-04-28|15/03/2025|7.52|6.35|1268650000000|1102800000000|295.70001220703|1
2025-05-26 00:15:06|04216|18041|||||||6|2025-07-31|15/06/2025||9.07||487430000000|1831.6999511719|1|2025-05-12|15/03/2025|15.53|10.78|478760000000|480620000000|1848.4000244141|1
2025-05-26 00:15:11|04217|18045|BION|395.84B|395840000000|330.75|2848147|3.54|0||
2025-05-26 00:15:14|04218|18052|||||||0||
2025-05-26 00:15:17|04219|18054|||||||12|2025-08-01|15/06/2025||25.62||48110000000|5486.5|1|2025-05-08|15/03/2025|23.2|22.5|44320000000|43920000000|5351|1
2025-05-26 00:15:24|04220|18055|ZYDU|914.26B|914260000000|908.6|1520062|-15.56|6|2025-08-06|15/06/2025||7.82|||908.59997558594|1|2025-05-20|15/03/2025|13.8|12.13|65280000000|58790000000|911.25|1
2025-05-26 00:15:31|04221|18057|CNBK|972.46B|972460000000|107.21|28199949|-8.52|0||
2025-05-26 00:15:39|04222|18061|CAST|205.98B|205980000000|208.16|6058446|7.83|6|2025-08-05|15/06/2025||2.3||13980000000|208.16000366211|1|2025-04-28|15/03/2025|2.4||14220000000||202.97999572754|1
2025-05-26 00:15:43|04223|18070|||||||12|2025-07-25|15/06/2025||14.21||39670000000|1628|1|2025-04-25|15/03/2025|15.05|14.33|37580000000|36650000000|1547.9000244141|1
2025-05-26 00:15:54|04224|18071|CIPL|1.2T|1200000000000|1484.2|1663812|-0.15|12|2025-07-25|15/06/2025||15.76||78790000000|1484.1999511719|1|2025-05-12|15/03/2025|15.1|12.29|67300000000|66760000000|1480|1
2025-05-26 00:16:02|04225|18072|||||||18|2025-08-07|15/06/2025|||||196.19999694824|1|2025-05-02|15/03/2025|3.9||8520000000|9010000000|176.55999755859|1
2025-05-26 00:16:08|04226|18075|||||||30|2025-08-12|15/06/2025||13.67|||401.5|1|2025-05-07|15/03/2025|15.6|15.53|378200000000|411900000000|378.25|1
2025-05-26 00:16:09|04227|39893|||||||0||
2025-05-26 00:16:15|04228|18076|||||||12|2025-07-23|15/06/2025||13.86||16270000000|2479.3999023438|1|2025-05-21|15/03/2025|13.1|14.14|14570000000|15390000000|2629.3999023438|1
2025-05-26 00:16:21|04229|18077|CCRI|439.24B|439240000000|720.9|1532414|-34.63|6|2025-08-07|15/06/2025||5.72||23900000000|720.90002441406|1|2025-05-22|15/03/2025|4.96|5.87|22810000000|24750000000|731.54998779297|1
2025-05-26 00:16:26|04230|18080|CORF|704.52B|704520000000|2389.5|735630|90.65|18|2025-07-24|15/06/2025|||||2389.5|1|2025-04-30|15/03/2025|10.3||49880000000|42980000000|2251.8999023438|1
2025-05-26 00:16:31|04231|978762|||||||12|2025-07-24|15/06/2025||2.91||23860000000|351.54998779297|1|2025-05-15|15/03/2025|2.6|2.67|20610000000|21720000000|331.39999389648|1
2025-05-26 00:16:40|04232|18084|CUMM|815.11B|815110000000|2940.4|510090|-20.83|6|2025-08-06|15/06/2025||17.97||28410000000|2940.3999023438|1|2025-05-28|15/03/2025||16.23||27270000000|2940.3999023438|1
2025-05-26 00:16:48|04233|18086|DABU|854.83B|854830000000|481.95|2424904|-13.64|24|2025-07-31|15/06/2025||2.79||35170000000|481.95001220703|1|2025-05-06|15/03/2025|1.8|2.08|28300000000|29160000000|481.85000610352|1
2025-05-26 00:16:53|04234|947396|DALB|401.95B|401950000000|2143|392490|19.56|6|2025-07-31|15/06/2025||16.4||39000000000|2143|1|2025-04-23|15/03/2025|23.2|19.58|40910000000|43880000000|1903.5|1
2025-05-26 00:16:58|04235|947225|DPNT|282.21B|282210000000|2069.2|224432|-12.51|0||
2025-05-26 00:17:03|04236|18203|||||||12|2025-08-08|15/06/2025|||||61|1|2025-05-06|15/03/2025|0.13||606240000||57.240001678467|1
2025-05-26 00:17:06|04237|18099|||||||0||
2025-05-26 00:17:10|04238|1046345|DIXO|907.83B|907830000000|15019|454603|61.53|0||
2025-05-26 00:17:16|04239|18100|DLF|1.92T|1920000000000|776.5|4105973|-7.58|12|2025-07-24|15/06/2025||3.75||15957000000|776.5|1|2025-05-19|15/03/2025|5.2|3.14|31280000000|17840000000|715.90002441406|1
2025-05-26 00:17:18|04240|962426|||||||6|2025-07-24|15/06/2025||13.86||6720000000|2849.8000488281|1|2025-04-25|15/03/2025|13.7|12.13|6030000000|6140000000|2788.1999511719|1
2025-05-26 00:17:23|04241|18101|REDY|1.02T|1020000000000|1230.1|2406226|4.85|0||
2025-05-26 00:17:28|04242|18108|EICH|1.48T|1480000000000|5400|479268|10.63|0||
2025-05-26 00:17:34|04243|18113|EMAM|259.89B|259890000000|595.7|555143|9.34|0||
2025-05-26 00:17:41|04244|992809|ENDU|336.3B|336300000000|2390.8|138860|8.89|0||
2025-05-26 00:17:44|04245|18118|||||||18|2025-08-04|15/06/2025|||||3510.6000976562|1|2025-05-08|15/03/2025|24.8|20|24300000000|22610000000|3204|1
2025-05-26 00:17:47|04246|18122|||||||0||
2025-05-26 00:17:50|04247|18125|||||||0||
2025-05-26 00:17:52|04248|18132|||||||0||
2025-05-26 00:18:00|04249|18137|GAIL|1.26T|1260000000000|191.28|13884827|-6.44|24|2025-07-31|15/06/2025||4.39|||191.2799987793|1|2025-05-13|15/03/2025|3.1|3.58|356850000000|323800000000|187.80000305176|1
2025-05-26 00:18:02|04250|1167243|||||||6|2025-07-16|15/06/2025||14.12||16260000000|1528.6999511719|1|2025-05-20|15/03/2025|11.3|16.1|14250000000|16460000000|1483.9000244141|1
2025-05-26 00:18:10|04251|18149|GLEN|400.78B|400780000000|1420.2|679267|37.08|36|2025-08-14|15/06/2025||12.74||37790000000|1420.1999511719|1|2025-05-23|15/03/2025|12.1||32560000000|34260000000|1431.4000244141|1
2025-05-26 00:18:14|04252|18150|||||||0||
2025-05-26 00:18:17|04253|18152|GOCP|1.31T|1310000000000|1277.4|1344283|-2.51|0||
2025-05-26 00:18:21|04254|18153|||||||6|2025-05-15|15/03/2025|5.44||64000000000||1172.5|1|2025-02-12|15/12/2024|5.59||51470000000||835.65002441406|1
2025-05-26 00:18:29|04255|18154|GODR|657.31B|657310000000|2182.4|1010940|-20.26|12|2025-08-05|15/06/2025||11.02||2215000000|2182.3999023438|1|2025-05-02|15/03/2025|12.7|0.06|21220000000|6730000000|2161.5|1
2025-05-26 00:18:35|04256|18156|GRAS|1.8T|1800000000000|2659.4|635197|8.95|6|2025-08-08|15/06/2025||27.39|||2659.3999023438|1|2025-05-22|15/03/2025|31.98|31.98|86200000000|84600000000|2706.8999023438|1
2025-05-26 00:18:42|04257|18171|GGAS|318.07B|318070000000|462.05|625074|-16.97|12|2025-07-30|15/06/2025||4.34|||462.04998779297|1|2025-05-18|15/03/2025|4.18|3.39|42890000000|40120000000|469.45001220703|1
2025-05-26 00:18:47|04258|18170|GSPT|191.07B|191070000000|338.65|935186|14.54|18|2025-08-01|15/06/2025||3.3|||338.64999389648|1|2025-05-22|15/03/2025|1.3|1.39|2380000000|2560000000|350.29998779297|1
2025-05-26 00:18:51|04259|18174|HVEL|986.97B|986970000000|1573.6|1188568|-16.73|12|2025-07-16|15/06/2025||7.67|||1573.5999755859|1|2025-04-22|15/03/2025|8.3|7.68|65320000000|62500000000|1647.1999511719|1
2025-05-26 00:18:54|04260|18176|||||||6|2025-07-10|15/06/2025||15.77||302640000000|1648.1999511719|1|2025-04-22|15/03/2025|15.9|16.07|302460000000|302580000000|1482|1
2025-05-26 00:18:58|04261|1089258|HDFA|1.03T|1030000000000|4814.1|518144|26.14|6|2025-07-16|15/06/2025||32.41||9480000000|4814.1000976562|1|2025-04-17|15/03/2025|29.9|36.91|9010000000|9290000000|4130|1
2025-05-26 00:19:00|04262|18177|HDBK|14.81T|14810000000000|1933.6|12294076|27.45|0||
2025-05-26 00:19:05|04263|1054973|HDFL|1.68T|1680000000000|780.4|2886207|38.1|0||
2025-05-26 00:19:12|04264|18179|HROM|861.59B|861590000000|4308.8|732323|-15.82|18|2025-08-07|15/06/2025||62.51||110450000000|4308.7998046875|1|2025-05-14|15/03/2025|53.99|57.47|99390000000|100200000000|4063.6000976562|1
2025-05-26 00:19:17|04265|18187|HALC|1.44T|1440000000000|650.1|6000523|-3.44|6|2025-08-07|15/06/2025||||477600000000|650.09997558594|1|2025-05-21|15/03/2025|23.8||648900000000|596400000000|662.75|1
2025-05-26 00:19:21|04266|1072997|HIAE|3.32T|3320000000000|4961.6|2752868|-3.97|6|2025-08-08|15/06/2025||11.28|||4961.6000976562|1|2025-05-14|15/03/2025|59.2|66.94|137000000000|151330000000|4609.7998046875|1
2025-05-26 00:19:26|04267|39868|||||||33|2025-02-08|15/12/2024|0.65||3280000000||244.13999938965|1|2024-11-11|15/09/2024|||||280.95001220703|1
2025-05-26 00:19:32|04268|18184|HPCL|868.36B|868360000000|408.1|6399052|12.64|24|2025-07-30|15/06/2025||3.82||1120000000000|408.10000610352|1|2025-05-05|15/03/2025|15.77|3.57|1094920000000|1064130000000|385.04998779297|1
2025-05-26 00:19:35|04269|18185|HLL|5.54T|5540000000000|2359.2|2015959|-0.02|0||
2025-05-26 00:19:40|04270|18186|HZNC|1.89T|1890000000000|447.05|2060369|-39.8|18|2025-07-18|15/06/2025|||||447.04998779297|1|2025-04-24|15/03/2025|7.11||90870000000|86500000000|449.04998779297|1
2025-05-26 00:19:44|04271|18191|||||||6|2023-10-30|15/09/2023||26.27||72760000000|2724.3000488281|1|2023-07-31|15/06/2023||21.95||64020000000|2724.3000488281|1
2025-05-26 00:19:49|04272|18198|||||||18|2025-07-28|15/06/2025||16.19||280420000000|1449.8000488281|1|2025-04-19|15/03/2025|17.7|16.23|284530000000|278180000000|1406.6999511719|1
2025-05-26 00:19:56|04273|1050153|ICIL|940.41B|940410000000|1895.1|781323|14.17|24|2025-07-18|15/06/2025||12.45|||1895.0999755859|1|2025-04-14|15/03/2025|10.2|12.25|69040000000|56600000000|1718.5500488281|1
2025-05-26 00:20:03|04274|991131|||||||36|2025-07-29|15/06/2025||3.35|||642.20001220703|1|2025-04-15|15/03/2025|2.68|2.9|168320000000|162400000000|552.95001220703|1
2025-05-26 00:20:12|04275|1073007|ICCI|291.49B|291490000000|896.2|843715|23.32|24|2025-07-29|15/06/2025|||||896.20001220703|1|2025-05-26|15/03/2025|11.9||9660000000||896.20001220703|1
2025-05-26 00:20:17|04276|960765|IDFB|491.59B|491590000000|67.09|41550205|-13.66|0||
2025-05-26 00:20:25|04277|1161582|INMR|142.1B|142100000000|2368.95|11172|-7.47|26|2025-07-17|15/06/2025||15.80||3330000000|2368.1000976562|1|2025-04-29|15/03/2025|30.1|19.37|3550000000|3530000000|2234.8000488281|1
2025-05-26 00:20:31|04278|18209|||||||40|2025-07-25|15/06/2025|||||594.09997558594|1|2025-05-03|15/03/2025|21.95||91330000000|90100000000|558.09997558594|1
2025-05-26 00:20:36|04279|18210|IHTL|1.1T|1100000000000|770.45|4600540|35.2|6|2025-08-11|15/06/2025||2.46|||770.45001220703|1|2025-05-05|15/03/2025|3.7|5.06|24250000000|24000000000|800.5|1
2025-05-26 00:20:44|04280|18197|IOC|1.98T|1980000000000|144.06|15517177|-14.66|42|2025-07-31|15/06/2025||4.65||2399000000000|144.05999755859|1|2025-04-29|15/03/2025|5.9|1.5|2225980000000|1887110000000|136.49000549316|1
2025-05-26 00:20:49|04281|1169003|||||||15|2025-08-08|15/06/2025|||||136.71000671387|1|2025-04-28|15/03/2025|1.29||17270000000||128.80000305176|1
2025-05-26 00:20:54|04282|1153181|INIR|626.44B|626440000000|783.05|1218679|-29.39|6|2025-08-06|15/06/2025|||||783.04998779297|1|2025-05-28|15/03/2025|||||783.04998779297|1
2025-05-26 00:20:57|04283|18213|||||||0||
2025-05-26 00:21:02|04284|39852|||||||36|2025-07-24|15/06/2025||6.57||80190000000|383.60000610352|1|2025-04-29|15/03/2025|6.75|7.77|77270000000|77570000000|408.10000610352|1
2025-05-26 00:21:07|04285|18215|INBK|618.1B|618100000000|793.4|16467195|-44.97|0||
2025-05-26 00:21:12|04286|18216|INED|961.35B|961350000000|1489|1429341|17.5|6|2025-08-08|15/06/2025||4.26||7180000000|1489|1|2025-05-27|15/03/2025||21.6||7190000000|1489|1
2025-05-26 00:21:16|04287|18217|INFY|6.49T|6490000000000|1564.8|8811655|7.41|0||
2025-05-26 00:21:25|04288|961701|INGL|2.13T|2130000000000|5521|1088647|29.71|36|2025-07-30|15/06/2025||57.71||207740000000|5521|1|2025-05-21|15/03/2025|79.5|60.37|221520000000|213010000000|5442|1
2025-05-26 00:21:35|04289|18222|IPCA|370.41B|370410000000|1460|255575|12.5|53|2025-08-19|15/06/2025|||||734.84997558594|1|2025-05-29|15/03/2025||||22190000000|734.84997558594|1
2025-05-26 00:21:40|04290|18224|||||||12|2025-07-31|15/06/2025||4.22||194140000000|436.29998779297|1|2025-05-22|15/03/2025|3.9|4.3|172480000000|172270000000|433|1
2025-05-26 00:21:51|04291|18241|JNSP|972.55B|972550000000|953.4|2092506|-10.83|48|2025-07-23|15/06/2025||15.92||1600000|953.40002441406|1|2025-04-30|15/03/2025|8.9|10.21|131830000000|131500000000|895.45001220703|1
2025-05-26 00:22:00|04292|18244|JSWE|866.74B|866740000000|496.6|4200942|-17.32|48|2025-07-18|15/06/2025||4.26|||496.60000610352|1|2025-05-15|15/03/2025|2.37|1.50|31890000000|47620000000|474.95001220703|1
2025-05-26 00:22:02|04293|18226|||||||12|2025-07-18|15/06/2025||13.91|||1008.5|1|2025-05-23|15/03/2025|6.37|9.78|448190000000|454200000000|1005.5999755859|1
2025-05-26 00:22:17|04294|18247|JUBI|436.88B|436880000000|664.45|1993178|42.36|24|2025-07-23|15/06/2025||1.71||21540000000|664.45001220703|1|2025-05-14|15/03/2025|0.7|1.31|21030000000|15530000000|701.70001220703|1
2025-05-26 00:22:25|04295|18260|||||||42|2025-07-21|15/06/2025||16.83||102120000000|2100.8000488281|1|2025-05-03|15/03/2025|17.9|23.23|104660000000|105350000000|2185.1999511719|1
2025-05-26 00:22:33|04296|39882|||||||46|2025-07-22|15/06/2025||2.56||25670000000|175.10000610352|1|2025-04-25|15/03/2025|2.55|2.49|24270000000|25850000000|179.57000732422|1
2025-05-26 00:22:40|04297|991132|LTEH|474.61B|474610000000|4482.5|156474|-2.34|6|2025-07-17|15/06/2025||34.76||29530000000|4482.5|1|2025-04-24|15/03/2025|29.32|33.38|29820000000|30480000000|4451.3999023438|1
2025-05-26 00:22:49|04298|18268|LART|4.95T|4950000000000|3599.9|2244477|-0.72|48|2025-07-29|15/06/2025||26.73||588470000000|3599.8999023438|1|2025-05-07|15/03/2025|39.95|36.1|755270000000|781050000000|3334|1
2025-05-26 00:22:55|04299|986039|||||||36|2025-07-22|15/06/2025||43.69||99320000000|5045.7998046875|1|2025-04-23|15/03/2025|38|39.43|97720000000|98690000000|4320.3999023438|1
2025-05-26 00:23:04|04300|994422|LAUL|319.94B|319940000000|593.3|2232554|35.27|36|2025-07-24|15/06/2025||2.37||15120000000|593.29998779297|1|2025-04-24|15/03/2025|4.3|2.14|17200000000|15480000000|650.70001220703|1
2025-05-26 00:23:13|04301|18269|||||||53|2025-07-31|15/06/2025||25.03||21840000000|596.95001220703|1|2025-05-15|15/03/2025|24.9|22.81|23330000000|21950000000|616.5|1
2025-05-26 00:23:18|04302|18270|||||||48|2025-08-12|15/06/2025||23.43||61960000000|1978.9000244141|1|2025-05-14|15/03/2025|18.4|16.74|56670000000|55260000000|2064.3999023438|1
2025-05-26 00:23:25|04303|18291|MRF|609.33B|609330000000|143670|7750|9.64|41|2025-08-06|15/06/2025|||||143670|1|2025-05-07|15/03/2025|1174.1|774.2|69440000000|70110000000|134990|1
2025-05-26 00:23:32|04304|985843|MGAS|133.23B|133229999999.99998|1348.8|494187|4.47|36|2025-08-08|15/06/2025||25.32|||1348.8000488281|1|2025-05-06|15/03/2025|25.5|24.93|18650000000|18120000000|1404.5|1
2025-05-26 00:23:39|04305|18273|||||||48|2025-08-01|15/06/2025||25.43||314190000000|3012.6999511719|1|2025-05-05|15/03/2025|20.3|24.8|313530000000|296490000000|2926.1999511719|1
2025-05-26 00:23:47|04306|18271|MMFS|316.25B|316250000000|256.1|2463259|-5.64|42|2025-07-29|15/06/2025||3.8||21800000000|256.10000610352|1|2025-04-22|15/03/2025|4.46|4.74|21560000000|21740000000|275.79998779297|1
2025-05-26 00:23:52|04307|39888|||||||38|2025-08-19|15/06/2025||5.49|||230.72999572754|1|2025-05-09|15/03/2025|-2.4|3.52|14680000000|16640000000|227.86000061035|1
2025-05-26 00:24:01|04308|18276|MRCO|907.9B|907900000000|700.85|2381712|16.03|48|2025-07-31|15/06/2025||3.57||30730000000|700.84997558594|1|2025-05-02|15/03/2025|2.7|2.64|27300000000|26430000000|710.45001220703|1
2025-05-26 00:24:08|04309|18277|||||||48|2025-07-23|15/06/2025||107.3||420780000000|12453|1|2025-04-25|15/03/2025|118|127.48|406740000000|405300000000|11894|1
2025-05-26 00:24:20|04310|18279|MAXI|505.13B|505130000000|1470|1208554|52.55|50|2025-08-12|15/06/2025|||||1470|1|2025-05-13|15/03/2025|1.53|4.31|118620000000|118200000000|1293|1
2025-05-26 00:24:27|04311|18283|||||||38|2023-01-18|15/12/2022||31.94||35090000000|3435.5|1|2022-10-13|15/09/2022|30.83|28.93|34000000000|33060000000|3346.1000976562|1
2025-05-26 00:24:40|04312|18290|MBFL|483.51B|483510000000|2541.4|650213|6.29|49|2025-07-24|15/06/2025||23.98||36894000000|2541.3999023438|1|2025-04-24|15/03/2025|23.41|23.32|37100000000|37130000000|2507.3000488281|1
2025-05-26 00:24:45|04313|39890|||||||41|2025-08-19|15/06/2025||40.56||18939000000|2090|1|2025-05-13|15/03/2025|37.56|39.29|48880000000|30560000000|2256.3999023438|1
2025-05-26 00:24:52|04314|39891|||||||38|2025-08-07|15/06/2025|||||878.59997558594|1|2025-05-28|15/03/2025||32.2||14360000000|878.59997558594|1
2025-05-26 00:25:00|04315|18299|NALU|337.65B|337650000000|183.84|14094107|-4.82|48|2025-08-19|15/06/2025|||||183.83999633789|1|2025-05-21|15/03/2025|11.3||52680000000|40800000000|179.07000732422|1
2025-05-26 00:25:09|04316|946691|NAFL|212.65B|212650000000|4287.7|184792|27.78|36|2025-08-04|15/06/2025|||||4287.7001953125|1|2025-05-09|15/03/2025|19.2||7010000000|7870000000|4548.2001953125|1
2025-05-26 00:25:19|04317|30059|NEST|2.33T|2330000000000|2414.4|801052|-2.16|48|2025-07-24|15/06/2025||8.52||52470000000|2414.3999023438|1|2025-04-24|15/03/2025|9.18|7.19|55120000000|54890000000|2433.3999023438|1
2025-05-26 00:25:25|04318|1053096|NIPF|460.33B|460330000000|725.25|1125840|18.71|34|2025-07-24|15/06/2025||||6360000000|725.25|1|2025-05-26|15/03/2025|4.65||5900000000|5790000000|725.25|1
2025-05-26 00:25:35|04319|18309|NMDC|637.14B|637140000000|72.49|23717353|-18.82|50|2025-08-19|15/06/2025||1.92|||72.48999786377|1|2025-05-27|15/03/2025||||72400000000|72.48999786377|1
2025-05-26 00:25:43|04320|18297|||||||48|2025-07-28|15/06/2025||6.24|||344.60000610352|1|2025-05-24|15/03/2025|6|6.02|486670000000|448400000000|344.60000610352|1
2025-05-26 00:25:53|04321|18312|OEBO|632.05B|632050000000|1738.3|685157|-3.47|48|2025-07-24|15/06/2025||19.83||17500000000|1738.3000488281|1|2025-04-28|15/03/2025|11.9|18.37|11500000000|15910000000|1606.1999511719|1
2025-05-26 00:26:00|04322|18311|||||||48|2025-08-08|15/06/2025||8.57|||244.24000549316|1|2025-05-20|15/03/2025|5.1|8.45|1708120000000|338290000000|246.58000183105|1
2025-05-26 00:26:09|04323|18313|||||||53|2025-08-07|15/06/2025||13.02|||425.95001220703|1|2025-05-21|15/03/2025|8.05|11.06|95880000000|54560000000|423.29998779297|1
2025-05-26 00:26:18|04324|18325|PAGE|529.75B|529750000000|47495|22846|33.58|39|2025-08-07|15/06/2025||161.74|||47495|1|2025-05-15|15/03/2025|147|132.01|10980000000|10740000000|46420|1
2025-05-26 00:26:27|04325|18334|PLNG|479.85B|479850000000|319.9|2290298|4.75|43|2025-08-07|15/06/2025||7.74|||319.89999389648|1|2025-05-18|15/03/2025|7.13|4.97|123160000000|123620000000|320.60000610352|1
2025-05-26 00:26:34|04326|18335|||||||36|2025-08-04|15/06/2025|||||5147.7998046875|1|2025-05-19|15/03/2025|42||5920000000||4413.2001953125|1
2025-05-26 00:26:42|04327|100258|||||||45|2025-08-12|15/06/2025|||||3680.8000488281|1|2025-05-19|15/03/2025|21.7|28.28|17870000000|18610000000|3769.6999511719|1
2025-05-26 00:26:52|04328|18337|PIDI|1.54T|1540000000000|3031.7|356890|2.01|39|2025-08-06|15/06/2025||12.33||37130000000|3031.6999511719|1|2025-05-08|15/03/2025|8.8|8.65|31410000000|31940000000|2975.3000488281|1
2025-05-26 00:27:00|04329|18339|||||||40|2025-07-31|15/06/2025|||||1100.75|1|2025-05-06|15/03/2025|4.54||13610000000||1008.25|1
2025-05-26 00:27:06|04330|1127928|POLC|885.18B|885180000000|5883.5|798578|-11.98|29|2025-07-22|15/06/2025||31.81||43630000000|5883.5|1|2025-05-05|15/03/2025|48.13|41.17|70340000000|66090000000|5465|1
2025-05-26 00:27:14|04331|18341|||||||52|2025-08-08|15/06/2025||||42485000000|405.79998779297|1|2025-05-26|15/03/2025|19.14|13.38|114800000000|57330000000|405.79998779297|1
2025-05-26 00:27:24|04332|18342|PGRD|2.77T|2770000000000|298.1|15278734|-6.49|53|2025-07-30|15/06/2025||4.4|||298.10000610352|1|2025-05-19|15/03/2025|4.64|4.57|122750000000|108200000000|300.20001220703|1
2025-05-26 00:27:32|04333|18344|PREG|618.61B|618610000000|1436.2|865754|-11.26|48|2025-08-12|15/06/2025||5.35|||1436.1999511719|1|2025-06-03|15/03/2025||5.57||34390000000|1436.1999511719|1
2025-05-26 00:27:43|04334|18346|PROC|458.17B|458170000000|14126|9528|-10.71|35|2025-08-27|15/06/2025||41||10540000000|14126|1|2025-05-26|15/03/2025||55.9||11070000000|14126|1
2025-05-26 00:27:54|04335|18350|PNBK|1.15T|1150000000000|100.38|24833757|-20.62|48|2025-07-25|15/06/2025||3.33|||100.37999725342|1|2025-05-07|15/03/2025|4|3.96|154730000000|156450000000|94.470001220703|1
2025-05-26 00:28:01|04336|987147|||||||38|2025-07-21|15/06/2025|||||209.94999694824|1|2025-04-25|15/03/2025|1.1||25630000000|25770000000|198.30999755859|1
2025-05-26 00:28:08|04337|18371|RECM|1.06T|1060000000000|402.5|9012244|-27.35|47|2025-08-07|15/06/2025|||||402.5|1|2025-05-08|15/03/2025|16.6||64040000000|55330000000|410.95001220703|1
2025-05-26 00:28:14|04338|18367|||||||48|2025-07-18|15/06/2025||15.1||2363350000000|1426.8000488281|1|2025-04-25|15/03/2025|14.3|12.72|2614000000000|2406760000000|1301.5999755859|1
2025-05-26 00:28:21|04339|18016|||||||39|2025-07-29|15/06/2025|||||6275.5|1|2025-05-14|15/03/2025|52||5360000000|5000000000|5930|1
2025-05-26 00:28:29|04340|18376|SBI|7.05T|7050000000000|790.5|11829829|-4.6|48|2025-08-01|15/06/2025||16.37||527090000000|790.5|1|2025-05-04|15/03/2025|20.89|18.89|669850000000|587040000000|800|1
2025-05-26 00:28:37|04341|1158869|SBIC|854.07B|854070000000|897.7|1269009|26.52|26|2025-07-25|15/06/2025||6.92||43360000000|897.70001220703|1|2025-04-23|15/03/2025|5.61|6.03|46740000000|39760000000|915.79998779297|1
2025-05-26 00:28:45|04342|1050746|SBIL|1.8T|1800000000000|1798.7|1280196|25.24|33|2025-07-29|15/06/2025||6.65||177890000000|1798.6999511719|1|2025-04-24|15/03/2025|8.15|12.06|240020000000|289690000000|1615.5|1
2025-05-26 00:28:53|04343|18383|SHCM|1.14T|1140000000000|31495|37700|23.72|53|2025-08-06|15/06/2025||126.89||52770000000|31495|1|2025-05-14|15/03/2025|154.1|191.95|52400000000|53300000000|30145|1
2025-05-26 00:29:01|04344|18386|||||||48|2025-07-25|15/06/2025||11.55||65010000000|659.84997558594|1|2025-04-24|15/03/2025|11.38|11.78|62360000000|63620000000|703.90002441406|1
2025-05-26 00:29:10|04345|18387|SIEM|1.17T|1170000000000|3277.3|719339|-13.54|48|2025-08-08|15/06/2025||13.46||50720000000|3277.3000488281|1|2025-05-12|15/03/2025|11.45|18.73|42590000000|57370000000|2857.1999511719|1
2025-05-26 00:29:17|04346|18397|||||||36|2025-07-29|15/06/2025||||39103000000|2900.1999511719|1|2025-05-12|15/03/2025|17.75|16.15|43130000000|38640000000|3004.3000488281|1
2025-05-26 00:29:26|04347|18399|||||||48|2025-08-07|15/06/2025||1.75|||125.91999816895|1|2025-05-28|15/03/2025||1.95||257600000000|125.91999816895|1
2025-05-26 00:29:36|04348|18405|SUN|4.04T|4040000000000|1683.6|2781518|13.24|48|2025-07-31|15/06/2025||12.36||139170000000|1683.5999755859|1|2025-05-22|15/03/2025|10.8|10.96|129590000000|134280000000|1731.8000488281|1
2025-05-26 00:29:45|04349|18406|||||||53|2025-08-08|15/06/2025||14.48||13810000000|633.40002441406|1|2025-05-26|15/03/2025||14.76||9220000000|633.40002441406|1
2025-05-26 00:29:55|04350|958336|SYNN|255.97B|255970000000|637.25|1293838|-5.57|36|2025-07-23|15/06/2025||1.86||9080000000|637.25|1|2025-04-23|15/03/2025|4.6|4.45|10180000000|10400000000|735.70001220703|1
2025-05-26 00:30:03|04351|18417|||||||48|2025-08-11|15/06/2025||6.97|||873.95001220703|1|2025-05-07|15/03/2025|-0.7|5.8|35090000000|36120000000|816.59997558594|1
2025-05-26 00:30:11|04352|18419|TATA|477.26B|477260000000|1674.6|557139|-8.92|47|2025-07-31|15/06/2025|||||1674.5999755859|1|2025-04-21|15/03/2025|26.69||59900000000|59100000000|1565|1
2025-05-26 00:30:21|04353|18420|TCS|12.72T|12720000000000|3514.6|2859603|-8.7|48|2025-07-10|15/06/2025||34.59||646820000000|3514.6000976562|1|2025-04-10|15/03/2025|33.79|35|644790000000|648000000000|3246.6000976562|1
2025-05-26 00:30:29|04354|18422|TACN|1.13T|1130000000000|1140.8|1854469|5.17|48|2025-08-05|15/06/2025||4.33||48070000000|1140.8000488281|1|2025-04-23|15/03/2025|3.49|2.97|46080000000|44800000000|1136.6999511719|1
2025-05-26 00:30:37|04355|18421|TTEX|391.58B|391580000000|6290.5|322907|-14.7|36|2025-07-10|15/06/2025||33.01||9720000000|6290.5|1|2025-04-17|15/03/2025|27.68|29.46|9080000000|9180000000|4929|1
2025-05-26 00:30:46|04356|18425|TAMO|2.64T|2640000000000|718.25|16350580|-24.99|44|2025-07-23|15/06/2025||10.7||1018090000000|718.25|1|2025-05-12|15/03/2025|23.39|25.72|1195030000000|1214370000000|708.5|1
2025-05-26 00:30:54|04357|18426|||||||48|2025-08-01|15/06/2025||3.39|||402.04998779297|1|2025-05-14|15/03/2025|3.2|3.33|170960000000|227430000000|389.29998779297|1
2025-05-26 00:31:01|04358|18428|TISC|2.03T|2029999999999.9998|162.97|42435100|-6.79|48|2025-08-07|15/06/2025||2.63||565000000000|162.9700012207|1|2025-05-12|15/03/2025|0.7293|1.08|562180000000|545520000000|142.7799987793|1
2025-05-26 00:31:11|04359|18429|TEML|1.4T|1400000000000|1580.3|2352950|19.56|48|2025-07-24|15/06/2025||13.59||135390000000|1580.3000488281|1|2025-04-23|15/03/2025|13.15|11.96|133840000000|134500000000|1376.5|1
2025-05-26 00:31:21|04360|18272|TRCE|237.73B|237730000000|1006.1|750238|29.3|43|2025-08-12|15/06/2025|||||1006.0999755859|1|2025-05-22|15/03/2025|0.9|1.9|23920000000|27040000000|978.79998779297|1
2025-05-26 00:31:28|04361|18433|||||||48|2025-07-30|15/06/2025||11.32||159190000000|3579.6999511719|1|2025-05-08|15/03/2025|9.8|10.8|134770000000|128150000000|3338.8999023438|1
2025-05-26 00:31:36|04362|18435|TORP|1.07T|1070000000000.0001|3174.7|375022|21.52|48|2025-07-29|15/06/2025||18.62||32600000000|3174.6999511719|1|2025-05-20|15/03/2025|15.4|17.47|29590000000|30260000000|3302.8000488281|1
2025-05-26 00:31:42|04363|18436|||||||36|2025-08-11|15/06/2025|||||1401.9000244141|1|2025-05-14|15/03/2025|21.9||64560000000||1426.8000488281|1
2025-05-26 00:31:50|04364|18437|TREN|1.93T|1930000000000|5435.5|1330737|15.27|41|2025-08-06|15/06/2025||11.66||51340000000|1321.25|1|2025-04-29|15/03/2025|9.8|6.83|41060000000|40830000000|1321.25|1
2025-05-26 00:32:00|04365|18442|TVSM|1.32T|1320000000000|2780.6|822857|24.22|53|2025-07-28|15/06/2025||16.02||93080000000|2031.4499511719|1|2025-04-28|15/03/2025|17.9|14.52|95500000000|93460000000|2031.4499511719|1
2025-05-26 00:32:09|04366|18445|ULTC|3.46T|3460000000000|11746|366047|14.81|48|2025-07-18|15/06/2025||75.37||196062000000|11746|1|2025-04-28|15/03/2025|85.22|94.77|230630000000|223020000000|12237|1
2025-05-26 00:32:17|04367|18447|||||||53|2025-07-23|15/06/2025|||||140.42999267578|1|2025-05-08|15/03/2025|6.5||150720000000|140940000000|118.4700012207|1
2025-05-26 00:32:23|04368|18449|||||||43|2025-07-23|15/06/2025|||||2024.5999755859|1|2025-05-07|15/03/2025|3.7|4.5|23210000000|23410000000|2136.8000488281|1
2025-05-26 00:32:29|04369|18451|||||||50|2025-07-29|15/06/2025||6.17||33960000000|1578.9000244141|1|2025-05-19|15/03/2025|6.2|4.67|31160000000|30500000000|1540.3000488281|1
2025-05-26 00:32:39|04370|18450|UPLL|532.37B|532370000000|630.5|2475670|27.43|48|2025-08-01|15/06/2025||3.47||106300000000|630.5|1|2025-05-11|15/03/2025|14.9|11.43|155700000000|153040000000|674.75|1
2025-05-26 00:32:47|04371|993204|VARB|1.65T|1650000000000|488.75|9718764|-18.45|35|2025-08-04|15/06/2025||2.35||83280000000|488.75|1|2025-04-30|15/03/2025|2.15|2.1|55670000000|53060000000|529.15002441406|1
2025-05-26 00:32:53|04372|18377|||||||48|2025-07-24|15/06/2025|||||440.04998779297|1|2025-04-29|15/03/2025|9.4|4.20|397890000000|398000000000|416.10000610352|1
2025-05-26 00:33:01|04373|18200|||||||48|2025-08-08|15/06/2025||-1.10|||6.7600002288818|1|2025-05-30|15/03/2025||-1.07||111150000000|6.7600002288818|1
2025-05-26 00:33:09|04374|18462|||||||48|2025-08-07|15/06/2025||10.07||54260000000|1260.3000488281|1|2025-05-06|15/03/2025|7.28|8.82|47680000000|47810000000|1240.3000488281|1
2025-05-26 00:33:13|04375|18466|||||||36|2025-08-11|15/06/2025||10.60|||1262.8000488281|1|2025-05-20|15/03/2025|8.9|7.6|20050000000|19720000000|1293.5999755859|1
2025-05-26 00:33:20|04376|18467|||||||43|2025-07-16|15/06/2025||3.16||219920000000|247.36000061035|1|2025-04-16|15/03/2025|3.39|3.18|225040000000|226570000000|244|1
2025-05-26 00:33:30|04377|18470|YESB|663.28B|663280000000|21.15|127485295|-8.04|53|2025-07-21|15/06/2025||0.175||37550000000|21.14999961853|1|2025-04-20|15/03/2025|0.23|0.255|93550000000|43890000000|18.090000152588|1
2025-05-26 00:33:37|04378|18471|ZEE|123.04B|123040000000|128.1|13947063|-15.53|48|2025-07-31|15/06/2025||2.32||23270000000|128.10000610352|1|2025-05-08|15/03/2025|2|2.44|21840000000|21350000000|109.62000274658|1
2025-05-26 00:33:47|04379|946102|2670|706.45B|706450000000|2862.5|716033|-6.18|42|2025-07-09|15/05/2025||51.69||98830000000|2862.5|1|2025-04-09|15/02/2025|45.25|44.2|95120000000|97740000000|2734|1
2025-05-26 00:33:51|04380|946298|8572|652.65B|652650000000|415.6|1539397|6.46|6|2025-08-04|15/06/2025||||76100000000|415.60000610352|1|2025-05-12|15/03/2025|-9.44||80920000000|80600000000|413.89999389648|1
2025-05-26 00:33:59|04381|946144|||||||42|2025-08-06|15/06/2025||||103900000000|2557|1|2025-05-14|15/03/2025|57.13||110760000000|121240000000|2744|1
2025-05-26 00:34:08|04382|44296|6857|5.00T|5000000000000|6892|17354243|21.89|47|2025-07-23|15/06/2025||76.04||210340000000|6889|1|2025-04-25|15/03/2025|54.46|70.68|232300000000|197630000000|5734|1
2025-05-26 00:34:20|04383|44267|8267|3.78T|3780000000000|4390|2828245|30.4|47|2025-07-09|15/05/2025||||2515000000000|4394|1|2025-04-11|15/02/2025|51.88|43.85|2664300000000|2591750000000|4010|1
2025-05-26 00:34:28|04384|946297|||||||42|2025-07-09|15/05/2025||21.31||139040000000|1258|1|2025-04-10|15/02/2025|26.7|20.33|144490000000|130630000000|1129|1
2025-05-26 00:34:42|04385|946310|8905|646.97B|646970000000|2844|1146892|50.48|42|2025-07-15|15/05/2025||27.19||119100000000|2842.5|1|2025-04-11|15/02/2025|8.7|20.16|117020000000|115550000000|2460|1
2025-05-26 00:34:50|04386|44240|5201|891.29B|891290000000|4188|987028|-23.39|36|2025-08-01|15/06/2025||||547480000000|4188|1|2025-05-12|15/03/2025|31.35||499580000000|532750000000|4439|1
2025-05-26 00:34:55|04387|949910|||||||36|2025-07-24|15/06/2025|||||3630|1|2025-05-01|15/03/2025|41.11||63910000000|64400000000|3310|1
2025-05-26 00:35:06|04388|952959|9627|194.13B|194130000000|5546|152287|-8.11|42|2025-08-29|15/07/2025||||114730000000|5546|1|2025-06-05|15/04/2025||79.56||123300000000|5546|1
2025-05-26 00:35:13|04389|946132|4088|453.38B|453380000000|1977|584030|-11.27|42|2025-07-31|15/06/2025||||257000000000|1976.5|1|2025-05-13|15/03/2025|61.38||291060000000|305950000000|2012.5|1
2025-05-26 00:35:21|04390|946246|7259|1.35T|1350000000000|1786|3022582|-4.93|42|2025-07-30|15/06/2025||43.99||1206050000000|1785.5|1|2025-04-25|15/03/2025|74.67|79.01|1293930000000|1260800000000|1582.5|1
2025-05-26 00:35:25|04391|44209|2802|3.41T|3410000000000|3459|2363430|-42.45|18|2025-08-01|15/06/2025||||393300000000|3467|1|2025-05-08|15/03/2025|-11.77|17.57|379520000000|397170000000|3005|1
2025-05-26 00:35:32|04392|946105|2784|348.49B|348490000000|1921|541277|-10.71|12|2025-08-12|15/06/2025||||748870000000|1915|1|2025-05-15|15/03/2025|9.68|38.95|698730000000|700510000000|2125.5|1
2025-05-26 00:35:45|04393|44281|6770|277.53B|277530000000|1348.5|1055643|-6.65|47|2025-07-31|15/06/2025||15.15||224400000000|1348.5|1|2025-04-30|15/03/2025|135.8|115.25|249790000000|218570000000|1429.5|1
2025-05-26 00:35:51|04394|44146|6113|469.84B|469840000000|1459.5|1522998|-18.42|6|2025-08-07|15/06/2025||15.04||82900000000|1456.5|1|2025-05-15|15/03/2025|37.04|36.74|121840000000|116570000000|1525|1
2025-05-26 00:36:00|04395|952375|6436|303.68B|303680000000|4224|188692|12.83|41|2025-07-24|15/06/2025||||41000000000|4224|1|2025-04-24|15/03/2025|79.11||49510000000|49800000000|4093|1
2025-05-26 00:36:09|04396|44248|9202|1.32T|1320000000000|2815|1845025|-8.35|47|2025-08-05|15/06/2025||||552600000000|2815.5|1|2025-04-30|15/03/2025|40.42|15.09|559070000000|549180000000|2732.5|1
2025-05-26 00:36:14|04397|946220|6754|205.15B|205150000000|1633.5|883083|33.85|6|2025-07-24|15/06/2025||11.12||27320000000|1633.5|1|2025-04-25|15/03/2025|33.21|29.07|32140000000|32910000000|1246|1
2025-05-26 00:36:20|04398|44282|8304|284.93B|284930000000|2045|1272817|-12.68|6|2025-08-01|15/06/2025||39.79||22530000000|2045|1|2025-05-14|15/03/2025|30.59|26.98|-86300000000|21710000000|1985|1
2025-05-26 00:36:24|04399|951876|||||||30|2025-08-01|15/06/2025||||14140000000|6140|1|2025-05-09|15/03/2025|68.96|80.99|16530000000|15700000000|6030|1
2025-05-26 00:36:34|04400|952550|7476|155.12B|155120000000|2182|162970|-8.22|41|2025-07-30|15/06/2025||||24650000000|2182|1|2025-05-14|15/03/2025|31.51||28380000000|28690000000|2320.5|1
2025-05-26 00:36:38|04401|44184|2502|2.81T|2810000000000|1850|5073090|-3.99|12|2025-08-06|15/06/2025||33.54||743700000000|1850.5|1|2025-05-12|15/03/2025|14.32|13.22|630420000000||2015|1
2025-05-26 00:36:45|04402|992296|7747|595.00B|595000000000|2193|1033937|3.47|30|2025-08-08|15/06/2025||10.42||28390000000|2193|1|2025-05-15|15/03/2025|-12.88|20.49|30320000000|29350000000|2194.5|1
2025-05-26 00:36:50|04403|44274|||||||0||
2025-05-26 00:36:52|04404|946263|7936|2.45T|2450000000000|3512|6458950|63.04|0||
2025-05-26 00:36:55|04405|44160|||||||12|2025-07-30|15/06/2025||24.13||458550000000|1393|1|2025-04-25|15/03/2025|41.84|20.53|459290000000|427010000000|1360.5|1
2025-05-26 00:36:58|04406|953004|9832|113.10B|113100000000|1443|257510|-5.59|0||
2025-05-26 00:37:01|04407|946226|6845|644.17B|644170000000|1250.5|1298572|15.93|0||
2025-05-26 00:37:09|04408|946262|7832|3.07T|3070000000000|4737|2720357|56.29|30|2025-08-07|15/06/2025||||294310000000|4734|1|2025-05-08|15/03/2025|1.16|12.33|285850000000|282460000000|5029|1
2025-05-26 00:37:15|04409|987115|6532|1.27T|1270000000000|8372|1435982|160.73|0||
2025-05-26 00:37:18|04410|991446|2412|343.81B|343810000000|2168|837936|0|6|2024-07-29|15/06/2024||||9720000000|2168|1|2024-05-08|15/03/2024|9.05||10590000000|12830000000|2165|1
2025-05-26 00:37:22|04411|946340|9783|208.23B|208230000000|2592|222716|0|6|2024-11-13|15/09/2024|48.47||202860000000|205300000000|2592|1|2024-08-02|15/06/2024||||102467000000|2592|1
2025-05-26 00:37:31|04412|44235|5108|4.14T|4139999999999.9995|6112|2094350|-10.93|36|2025-08-08|15/06/2025||98.75||1103170000000|6111|1|2025-05-15|15/03/2025|111.16|105.58|1058150000000|1068990000000|6063|1
2025-05-26 00:37:35|04413|946206|||||||6|2025-08-12|15/06/2025||61.9||215550000000|2438|1|2025-05-09|15/03/2025|17.09|41.9|217800000000|220080000000|2530|1
2025-05-26 00:37:40|04414|949900|||||||6|2025-07-31|15/06/2025||||75700000000|2922.5|1|2025-05-12|15/03/2025|20.19|25.62|78790000000|80720000000|2905.5|1
2025-05-26 00:37:46|04415|44187|7751|3.94T|3940000000000|4348|3708077|-1.53|36|2025-07-24|15/06/2025||91.45||1169370000000|4346|1|2025-04-24|15/03/2025|77.27|69.9|1058400000000|1056860000000|4265|1
2025-05-26 00:37:51|04416|946272|8060|572.09B|572090000000|5285|136297|19.55|18|2025-07-23|15/06/2025||84.8||166850000000|5288|1|2025-04-23|15/03/2025|80.89|74.8|167320000000|170500000000|4759|1
2025-05-26 00:37:57|04417|946338|9697|1.74T|1740000000000|4166|2371597|53.97|0||
2025-05-26 00:38:01|04418|44306|6952|236.94B|236940000000|1042.5|801408|-9.3|0||
2025-05-26 00:38:08|04419|44218|9022|3.05T|3050000000000|3134|2731355|-11.77|12|2025-07-25|15/06/2025||||443030000000|3133|1|2025-04-30|15/03/2025|82.89|47.61|463810000000|439570000000|2954|1
2025-05-26 00:38:12|04420|952820|8439|751.34B|751340000000|1540|565645|5.37|0||
2025-05-26 00:38:18|04421|44307|8331|920.31B|920310000000|1293|2938107|-5.84|0||
2025-05-26 00:38:23|04422|44283|9502|1.31T|1310000000000|1734.5|2809698|-14.39|12|2025-07-25|15/06/2025||104.9||815500000000|1735|1|2025-04-28|15/03/2025|46.29|36.9|1017600000000|929000000000|1759.5|1
2025-05-26 00:38:30|04423|44175|4519|12.43T|12430000000000|7528|2696817|59.22|12|2025-07-24|15/06/2025||69.52||312740000000|7529|1|2025-04-24|15/03/2025|59.09|50.25|288460000000|260850000000|8194|1
2025-05-26 00:38:37|04424|946330|9504|259.64B|259640000000|722.7|2431815|-31.09|36|2025-07-25|15/06/2025||66.6||328600000000|722.70001220703|1|2025-04-30|15/03/2025|54.89|14.4|432810000000|398600000000|846.90002441406|1
2025-05-26 00:38:38|04425|946097|||||||0||
2025-05-26 00:38:44|04426|952591|7616|192.90B|192900000000|1817.5|492210|-7.73|24|2025-08-07|15/06/2025|||||1817.5|1|2025-05-09|15/03/2025|-11.19||68680000000||1843.5|1
2025-05-26 00:38:48|04427|44124|1721|390.76B|390760000000|3318|442060|3.98|6|2025-08-07|15/06/2025||||126800000000|3318|1|2025-05-09|15/03/2025|90.48|96.85|196880000000|192480000000|3265|1
2025-05-26 00:38:56|04428|976159|7186|1.06T|1060000000000|924.2|5062472|0.03|12|2025-07-30|15/06/2025||19.8||66340000000|923.79998779297|1|2025-05-12|15/03/2025|17.56|14.61|110200000000|66320000000|914.70001220703|1
2025-05-26 00:39:01|04429|962543|||||||6|2025-08-07|15/06/2025||63.8||560400000000|6046|1|2025-05-13|15/03/2025|172.22|210.2|761520000000|735900000000|6139|1
2025-05-26 00:39:09|04430|949906|3349|726.00B|726000000000|9210|402948|39.54|18|2025-07-11|15/05/2025||107||259510000000|9204|1|2025-04-14|15/02/2025|99.86|78.39|246330000000|253240000000|8138|1
2025-05-26 00:39:14|04431|44262|8253|580.53B|580530000000|3862|668468|18.57|12|2025-08-08|15/06/2025||||92000000000|3862|1|2025-05-15|15/03/2025|60.49||109370000000|107400000000|3498|1
2025-05-26 00:39:19|04432|952146|4751|729.11B|729110000000|1436.5|4521623|40.62|0||
2025-05-26 00:39:29|04433|44207|7912|945.55B|945550000000|2091|1450343|-12.18|47|2025-08-06|15/06/2025||||359800000000|2091|1|2025-05-13|15/03/2025|-9.95||378550000000|365100000000|2068|1
2025-05-26 00:39:36|04434|44138|8750|3.94T|3940000000000|1071|10482368|-72.41|12|2025-08-06|15/06/2025|||||1071.5|1|2025-05-15|15/03/2025|20.62||2033540000000|2604760000000|1118|1
2025-05-26 00:39:43|04435|946137|4202|319.48B|319480000000|1204.5|744980|-23.06|0||
2025-05-26 00:39:49|04436|946177|5471|200.58B|200580000000|975.1|638567|-38.64|0||
2025-05-26 00:39:53|04437|946202|||||||0||
2025-05-26 00:39:58|04438|44190|4568|7.03T|7030000000000|3838|6617265|-30.86|6|2025-07-30|15/06/2025||34.35||464160000000|3837|1|2025-04-25|15/03/2025|46.31|15.21|518690000000|498100000000|3316|1
2025-05-26 00:40:02|04439|976160|7458|163B|163000000000|1562|382485|-7.8|0||
2025-05-26 00:40:10|04440|44181|6367|4.68T|4680000000000|15890|1112107|-33.92|24|2025-08-12|15/06/2025||258.15||1251130000000|15890|1|2025-05-08|15/03/2025|266.55|190.6|1159110000000|1159330000000|16900|1
2025-05-26 00:40:15|04441|44182|7735|976.00B|976000000000|10350|1477780|-31.57|0||
2025-05-26 00:40:25|04442|952021|3880|139.12B|139120000000|837|368820|-6.9|41|2025-08-08|15/06/2025||||164400000000|837|1|2025-05-15|15/03/2025|-29.54||166620000000|175660000000|874|1
2025-05-26 00:40:26|04443|946085|||||||0||
2025-05-26 00:40:33|04444|44149|1925|3.06T|3060000000000|4915|1660990|18.39|12|2025-08-06|15/06/2025||131.25||1328460000000|4922|1|2025-05-13|15/03/2025|141.52|106.98|1484520000000|1481970000000|5230|1
2025-05-26 00:40:39|04445|44332|||||||47|2025-07-31|15/06/2025||21.55|||948.79998779297|1|2025-04-28|15/03/2025|21.16|23.84|345580000000|344310000000|943.40002441406|1
2025-05-26 00:40:44|04446|946114|||||||6|2025-08-01|15/06/2025||||217300000000|2385.5|1|2025-05-14|15/03/2025|103.63||328020000000|352620000000|2446.5|1
2025-05-26 00:40:52|04447|102045|2432|313.26B|313260000000|2809.5|15448417|89.43|36|2025-08-06|15/06/2025||||48000000000|2813|1|2025-05-09|15/03/2025|75.76|18.6|47270000000|39890000000|3619|1
2025-05-26 00:41:01|04448|44110|4061|171.83B|171830000000|1989.5|438572|-9.87|18|2025-08-06|15/06/2025||||95230000000|1991.5|1|2025-05-13|15/03/2025|-172.65|24.69|98650000000|107730000000|1941.5|1
2025-05-26 00:41:11|04449|44301|6902|5.30T|5300000000000|1900.5|8530598|-25|24|2025-07-30|15/06/2025||30.48||1725760000000|1900.5|1|2025-04-25|15/03/2025|37.4|45.95|1873330000000|1844620000000|1805|1
2025-05-26 00:41:20|04450|44145|4324|811.42B|811420000000|3124|1381162|-25.38|6|2025-08-13|15/06/2025||-23.6||348470000000|3127|1|2025-05-15|15/03/2025|24.15||345160000000|328300000000|3147|1
2025-05-26 00:41:29|04451|946157|4631|260.52B|260519999999.99997|2751.5|332023|-16.42|18|2025-08-06|15/06/2025||||285000000000|2751.5|1|2025-05-15|15/03/2025|64.41||262110000000|274000000000|2747|1
2025-05-26 00:41:35|04452|946194|6146|3.62T|3620000000000|33450|5517768|-45.64|0||
2025-05-26 00:41:38|04453|946193|6141|421.76B|421760000000|2928.5|2284883|-32.05|0||
2025-05-26 00:41:40|04454|44111|||||||6|2025-08-08|15/06/2025||140.56||172030000000|4554|1|2025-05-13|15/03/2025|56.02|-12.42|161420000000|172800000000|4696|1
2025-05-26 00:41:44|04455|952120|4665|171.91B|171910000000|3659|106317|3.38|0||
2025-05-26 00:41:49|04456|44208|9020|3.46T|3460000000000|3079|3305620|7.81|0||
2025-05-26 00:41:52|04457|44171|||||||12|2025-08-19|15/06/2025||||219700000000|2333.5|1|2025-05-15|15/03/2025|34.18||212650000000|200000000000|2491|1
2025-05-26 00:41:56|04458|44180|||||||6|2025-08-01|15/06/2025||37.2||199850000000|3882|1|2025-05-15|15/03/2025|3.62|37.84|188240000000|173840000000|3881|1
2025-05-26 00:42:02|04459|946335|9513|444.94B|444940000000|2432|689550|-4.97|6|2025-07-25|15/06/2025||101.4||377650000000|2432|1|2025-05-09|15/03/2025|70.3|-15.8|357720000000|277300000000|2523.5|1
2025-05-26 00:42:05|04460|44225|5020|1.82T|1820000000000|675.8|13228445|-12.1|0||
2025-05-26 00:42:15|04461|951790|2206|289.29B|289290000000|4536|171742|11.83|36|2025-07-31|15/06/2025||||84100000000|4536|1|2025-05-08|15/03/2025|38.55||77340000000||4823|1
2025-05-26 00:42:19|04462|952167|4921|337.53B|337530000000|2790|264942|41.7|0||
2025-05-26 00:42:26|04463|44311|6954|3.65T|3650000000000|3908|4288500|-14.92|12|2025-07-24|15/06/2025||34.73||192900000000|3907|1|2025-04-23|15/03/2025|47.92|40.44|212120000000|207760000000|3410|1
2025-05-26 00:42:29|04464|44328|||||||0||
2025-05-26 00:42:36|04465|998064|||||||24|2025-08-12|15/06/2025||33.36||101950000000|6302|1|2025-05-09|15/03/2025|50.73|46.18|104670000000|102420000000|5467|1
2025-05-26 00:42:38|04466|952653|||||||6|2025-07-30|15/06/2025||||58300000000|2853|1|2025-04-30|15/03/2025|29.53|24.68|54020000000|56300000000|3080|1
2025-05-26 00:42:43|04467|44221|6504|953.33B|953330000000|6584|913323|-26.8|0||
2025-05-26 00:42:45|04468|952306|||||||6|2025-08-01|15/06/2025||||33200000000|2230.5|1|2025-05-13|15/03/2025|27.53||33820000000|33300000000|2166|1
2025-05-26 00:42:50|04469|946161|4676|620.81B|620810000000|2973|5947783|76.14|0||
2025-05-26 00:42:54|04470|946100|||||||6|2025-08-07|15/06/2025||||142500000000|2928.5|1|2025-05-12|15/03/2025|63.53|47.69|179320000000|163800000000|3383|1
2025-05-26 00:42:57|04471|44205|||||||12|2025-08-06|15/06/2025||42.4||761920000000|3186|1|2025-05-08|15/03/2025|65.92|52.51|868310000000|823310000000|3036|1
2025-05-26 00:43:01|04472|952365|||||||6|2025-08-06|15/06/2025||62.79||62400000000|5797|1|2025-05-14|15/03/2025|43.11|75.62|63150000000|65980000000|5819|1
2025-05-26 00:43:07|04473|44246|6702|5.90T|5900000000000|3339|5533870|42.25|0||
2025-05-26 00:43:09|04474|946221|||||||6|2025-07-29|15/06/2025||||72000000000|2805|1|2025-04-25|15/03/2025|50.8|30.4|110870000000|109610000000|2771|1
2025-05-26 00:43:19|04475|44317|8354|735.10B|735100000000|3878|959980|-8.86|48|2025-08-01|15/06/2025||107.14||71300000000|3878|1|2025-05-12|15/03/2025|60.3|84.62|116550000000|67970000000|3789|1
2025-05-26 00:43:20|04476|44121|5801|459.34B|459340000000|6518|3332173|73.3|0||
2025-05-26 00:43:25|04477|952380|6457|165.24B|165240000000|2961.5|180158|7.29|6|2025-08-01|15/06/2025||||84000000000|2961.5|1|2025-05-13|15/03/2025|62.26||88980000000|85500000000|2562.5|1
2025-05-26 00:43:30|04478|946328|||||||12|2025-08-06|15/06/2025||||71580000000|3488|1|2025-05-14|15/03/2025|53.08||71550000000||3499|1
2025-05-26 00:43:33|04479|952010|3769|645.67B|645670000000|8616|302215|14.1|6|2025-08-12|15/06/2025||67.71||21310000000|8639|1|2025-05-14|15/03/2025|69.67|68.21|20460000000|20150000000|9250|1
2025-05-26 00:43:38|04480|952717|8111|368.99B|368990000000|8424|164355|1.67|0||
2025-05-26 00:43:44|04481|44236|6674|255.12B|255120000000|2550|480875|-16.35|6|2025-07-31|15/06/2025||||136850000000|2550|1|2025-05-13|15/03/2025|119.86|83.34|153530000000|161380000000|2558.5|1
2025-05-26 00:43:51|04482|976126|G03|148.87B|148870000000|2781.5|280403|8.06|38|2025-08-08|15/06/2025||69.8||25600000000|2771|1|2025-05-09|15/03/2025|28.92||23780000000|27100000000|2941.5|1
2025-05-26 00:43:55|04483|946287|||||||0||
2025-05-26 00:43:58|04484|949901|2433|416.80B|416800000000|1135.5|730633|-16.96|0||
2025-05-26 00:44:05|04485|946233|6965|445.15B|445150000000|1498.5|2254683|-37.65|12|2025-08-06|15/06/2025||42||54440000000|1497|1|2025-05-09|15/03/2025|19.19|32.3|56160000000|55030000000|1326.5|1
2025-05-26 00:44:12|04486|946315|||||||24|2025-07-31|15/06/2025||||245500000000|3926|1|2025-05-14|15/03/2025|-2.28||302470000000|316300000000|4094|1
2025-05-26 00:44:18|04487|969277|||||||6|2025-08-07|15/06/2025||55.46||296660000000|||2025-05-14|15/03/2025|58.92|60.01|340610000000|348880000000||
2025-05-26 00:44:22|04488|946327|9435|1.68T|1680000000000|38310|74077|57.67|0||
2025-05-26 00:44:25|04489|44142|7205|256.02B|256019999999.99997|450.4|3088365|1.33|0||
2025-05-26 00:44:30|04490|946290|||||||30|2025-07-31|15/06/2025|||||1236|1|2025-05-12|15/03/2025|22.76||52210000000||1186|1
2025-05-26 00:44:35|04491|946224|||||||6|2025-08-06|15/06/2025||256.68||46750000000|16725|1|2025-05-09|15/03/2025|161.08|147.48|45000000000|45600000000|16335|1
2025-05-26 00:44:43|04492|946148|4530|304.25B|304250000000|4170|170847|11.22|30|2025-07-10|15/05/2025||38.5||37500000000|4170|1|2025-04-10|15/02/2025|110.55||44750000000||3810|1
2025-05-26 00:44:48|04493|44206|6501|17.40T|17399999999999.998|3831|15629113|21.95|6|2025-07-25|15/06/2025||34.58||2364050000000|3808|1|2025-04-28|15/03/2025|40.35|47.57|2772150000000|2754830000000|3744|1
2025-05-26 00:44:51|04494|44161|||||||18|2025-07-24|15/06/2025||62.37||308800000000|4293|1|2025-04-25|15/03/2025|91.91|119.72|380010000000|368630000000|4063|1
2025-05-26 00:44:55|04495|946180|5486|930.75B|930750000000|2177|1406160|0|6|2023-06-29|15/03/2023|||271180000000||2177|1|2023-01-30|15/12/2022||||223000000000|2177|1
2025-05-26 00:45:00|04496|946319|9086|744.89B|744890000000|8900|144333|0|6|2023-06-23|15/03/2023|457170000|53.94|196350000000|166170000000|8900|1|2023-01-30|15/12/2022|59.01|77.67|205930000000|200800000000|8890|1
2025-05-26 00:45:03|04497|946334|||||||12|2025-07-30|15/06/2025||97.5||200500000000|709.5|1|2025-04-30|15/03/2025|44.83|-19.5|255650000000|245100000000|687.29998779297|1
2025-05-26 00:45:12|04498|946289|8377|463.00B|463000000000|2794.5|534357|33.68|42|2025-07-25|15/06/2025|||||2794.5|1|2025-05-12|15/03/2025|62.59||58730000000||2710|1
2025-05-26 00:45:19|04499|946331|||||||0||
2025-05-26 00:45:24|04500|44157|||||||6|2025-08-06|15/06/2025||55.45||5168500000000|1421.5|1|2025-05-13|15/03/2025|9.24|35.68|5360040000000|5453720000000|1488.5|1
2025-05-26 00:45:26|04501|946228|||||||6|2025-08-07|15/06/2025||151.6||73850000000|10110|1|2025-05-15|15/03/2025|193.39|177.6|71880000000|73330000000|11000|1
2025-05-26 00:45:30|04502|952386|6465|762.49B|762490000000|5393|444477|-3.2|0||
2025-05-26 00:45:33|04503|946107|2810|256.16B|256160000000.00003|2726|174322|-6.8|0||
2025-05-26 00:45:37|04504|946261|7741|6.16T|6160000000000|18010|1125007|-2.87|6|2025-07-31|15/06/2025||161.88||221750000000|||2025-05-01|15/03/2025|149.46|159.77|216760000000|222860000000||
2025-05-26 00:45:39|04505|946151|4544|174.89B|174890000000|3083|240127|21.44|0||
2025-05-26 00:45:42|04506|946111|||||||0||
2025-05-26 00:45:45|04507|946131|4062|739.38B|739380000000|5437|2228825|-8.47|0||
2025-05-26 00:45:50|04508|946169|5019|1.05T|1050000000000|853|4809895|-15.69|0||
2025-05-26 00:45:53|04509|44122|||||||0||
2025-05-26 00:45:57|04510|946117|3291|555.70B|555700000000|2010.5|456533|-3.35|6|2025-08-08|15/06/2025||40.9||338500000000|2010.5|1|2025-05-15|15/03/2025|70.03|81.5|409740000000|442000000000|2202|1
2025-05-26 00:46:01|04511|976103|||||||0||
2025-05-26 00:46:04|04512|1177847|5076|296.82B|296820000000|1192|943880|-13.03|0||
2025-05-26 00:46:10|04513|44119|||||||42|2025-08-07|15/06/2025||60.3||549300000000|1898|1|2025-05-13|15/03/2025|105.46|83.4|536900000000|568700000000|1861.5|1
2025-05-26 00:46:11|04514|946125|||||||0||
2025-05-26 00:46:17|04515|44229|3099|801.71B|801710000000|2195|3759647|-25.25|6|2025-07-30|15/06/2025||||127270000000|2194.5|1|2025-05-13|15/03/2025|17.56|32.52|138070000000|135790000000|1988.5|1
2025-05-26 00:46:23|04516|44132|7202|1.37T|1370000000000|1932.5|2098473|-5.06|6|2025-08-01|15/06/2025||52.95||735900000000|1933|1|2025-05-14|15/03/2025|34.68|21.13|852310000000|829100000000|2014|1
2025-05-26 00:46:24|04517|946099|||||||0||
2025-05-26 00:46:30|04518|44217|8001|10.68T|10680000000000|7494|3807307|3.9|0||
2025-05-26 00:46:32|04519|946164|||||||6|2024-01-31|15/12/2023||37.18||154370000000|4315|1|2023-11-13|15/09/2023|36.71|33.51|142190000000|142190000000|4320|1
2025-05-26 00:46:34|04520|952705|8088|337.73B|337730000000|1464.5|930210|-34.88|0||
2025-05-26 00:46:39|04521|946279|8273|233.10B|233100000000|3302|171485|-1.58|0||
2025-05-26 00:46:45|04522|44224|3086|517.89B|517890000000|2047|2712518|40|6|2025-06-26|15/05/2025||||105470000000|||2025-04-14|15/02/2025|17.31|1.18|125900000000|120650000000||
2025-05-26 00:46:47|04523|946303|||||||6|2025-07-23|15/06/2025|||||||2025-04-23|15/03/2025|15.83||4330000000|8600000000||
2025-05-26 00:46:51|04524|940785|9201|1.23T|1230000000000|2814.5|2488527|3.87|0||
2025-05-26 00:46:56|04525|952973|9706|408.71B|408710000000|4402|409197|-18.11|18|2025-08-06|15/06/2025||76.99||68150000000|4402|1|2025-05-09|15/03/2025|93.85|18.39|68370000000|70620000000|4220|1
2025-05-26 00:47:00|04526|952851|8697|1.59T|1590000000000|1542|3097238|-18.5|6|2025-07-23|15/06/2025||14.27||41385000000|1539.5|1|2025-04-28|15/03/2025|13.58|13.72|40640000000|39830000000|1559|1
2025-05-26 00:47:05|04527|959212|7182|5.40T|5400000000000|1513.5|18253667|-0.03|6|2025-08-08|15/06/2025||27.23||283240000000|1513.5|1|2025-05-15|15/03/2025|29.34|26.25|611790000000|275560000000|1530|1
2025-05-26 00:47:10|04528|959213|||||||6|2025-08-08|15/06/2025||||2537329000000|1327.5|1|2025-05-15|15/03/2025|34.84|32.65|3142380000000|3086720000000|1434.5|1
2025-05-26 00:47:16|04529|959214|||||||30|2025-08-08|15/06/2025||||1521000000000|||2025-05-15|15/03/2025|101.99|79.49|1830700000000|1536930000000||
2025-05-26 00:47:22|04530|44305|5631|484.98B|484980000000|6490|1339125|39.74|12|2025-08-11|15/06/2025||||58500000000|||2025-05-13|15/03/2025|75.85||75820000000|90120000000||
2025-05-26 00:47:25|04531|44219|||||||0||
2025-05-26 00:47:26|04532|952101|||||||0||
2025-05-26 00:47:31|04533|952482|6951|205.94B|205940000000|3997|259597|-39.96|18|2025-08-08|15/06/2025||86.33||41280000000|||2025-05-15|15/03/2025|-24.45|152.63|60340000000|60340000000||
2025-05-26 00:47:33|04534|44290|||||||6|2025-08-06|15/06/2025||57.4||1166050000000|1692.5|1|2025-05-08|15/03/2025|-12.95|65.6|1184180000000|1216110000000|1647.5|1
2025-05-26 00:47:36|04535|44159|1963|279.74B|279740000000|1164|1371265|-9.76|0||
2025-05-26 00:47:41|04536|946136|4185|798.17B|798170000000|4335|962315|-0.02|0||
2025-05-26 00:47:47|04537|44196|6473|356.36B|356360000000|1121.5|1474692|-2.38|12|2025-07-25|15/06/2025||13.12||470880000000|1121.5|1|2025-04-25|15/03/2025|11.36|30.23|499330000000|490570000000|1032.5|1
2025-05-26 00:47:53|04538|952128|4686|217.72B|217720000000|3405|117933|29.37|0||
2025-05-26 00:47:55|04539|946280|||||||6|2025-08-12|15/06/2025||||176600000000|1362|1|2025-05-08|15/03/2025|-16.23|3.6|183290000000|180520000000|1369|1
2025-05-26 00:47:56|04540|946329|||||||0||
2025-05-26 00:48:00|04541|946108|2811|266.96B|266959999999.99997|2904|321897|-21.56|6|2025-07-31|15/06/2025|||||||2025-04-30|15/03/2025|30.19||67170000000|||
2025-05-26 00:48:04|04542|44144|||||||6|2025-08-06|15/06/2025||60.78||620520000000|3626|1|2025-05-14|15/03/2025|108.83|93.34|885430000000|830720000000|3487|1
2025-05-26 00:48:10|04543|946095|2371|495.42B|495420000000|2500.5|1089183|30.3|6|2025-07-31|15/06/2025||||20700000000|2500.5|1|2025-05-08|15/03/2025|24.95|29.39|21750000000|21040000000|2571|1
2025-05-26 00:48:14|04544|946146|4521|142.11B|142110000000|3751|230762|7.97|0||
2025-05-26 00:48:17|04545|946323|9364|399.44B|399440000000|3927|273150|23.2|0||
2025-05-26 00:48:21|04546|946134|4118|234.24B|234240000000|3727|173392|-7.68|6|2025-08-06|15/06/2025||||206500000000|||2025-05-14|15/03/2025|120.24||204150000000|199330000000||
2025-05-26 00:48:22|04547|44288|||||||0||
2025-05-26 00:48:23|04548|946156|||||||0||
2025-05-26 00:48:29|04549|44150|||||||24|2025-07-30|15/06/2025||60.64||432070000000|6384|1|2025-05-08|15/03/2025|49.19||389860000000|379120000000|6042|1
2025-05-26 00:48:32|04550|44117|7012|1.56T|1560000000000|9359|18753440|58.58|0||
2025-05-26 00:48:39|04551|44243|9107|1.38T|1380000000000|2180.5|7736483|-6.49|0||
2025-05-26 00:48:45|04552|44268|9433|10.02T|10020000000000|2515.5|7437385|-41.38|6|2025-08-01|15/06/2025||||1429350000000|||2025-05-14|15/03/2025|37.57|44.31|1553760000000|1484450000000||
2025-05-26 00:48:47|04553|952896|||||||6|2025-08-06|15/06/2025|||||||2025-05-09|15/03/2025|34.41||79550000000|82000000000||
2025-05-26 00:48:50|04554|946313|||||||0||
2025-05-26 00:48:53|04555|44198|||||||0||
2025-05-26 00:49:00|04556|44203|9009|653.90B|653900000000|1374.5|2652332|-30.98|0||
2025-05-26 00:49:03|04557|946106|||||||0||
2025-05-26 00:49:09|04558|943426|||||||30|2025-07-25|15/06/2025||439.95||253970000000|||2025-04-25|15/03/2025|440.74|446.25|283960000000|285150000000||
2025-05-26 00:49:13|04559|44204|||||||0||
2025-05-26 00:49:17|04560|946089|||||||0||
2025-05-26 00:49:26|04561|946314|9041|542.94B|542940000000.00006|2857.5|753035|-15.36|6|2025-08-08|15/06/2025||||422600000000|2857.5|1|2025-05-15|15/03/2025|25.59||438290000000|439300000000|3033|1
2025-05-26 00:49:31|04562|44189|2503|1.68T|1680000000000|2075.5|3028617|-6.79|0||
2025-05-26 00:49:37|04563|952180|4967|378.53B|378530000000|5094|257328|-11.56|6|2025-07-31|15/06/2025||25.43||38270000000|||2025-05-09|15/03/2025|21.86||32610000000|34640000000||
2025-05-26 00:49:44|04564|951896|3038|1.05T|1050000000000|4759|2008375|38.11|0||
2025-05-26 00:49:51|04565|44285|5406|643.64B|643640000000|1650|3385215|-16.73|18|2025-08-12|15/06/2025||75.33||639390000000|||2025-05-12|15/03/2025|44.06|39.38|670980000000|693610000000||
2025-05-26 00:49:56|04566|951986|3635|758.52B|758520000000|2405|614603|77|0||
2025-05-26 00:49:58|04567|946249|||||||6|2025-07-23|15/06/2025||26.73||218670000000|||2025-04-24|15/03/2025|58.75|29.62|241540000000|236270000000||
2025-05-26 00:50:04|04568|952668|7984|340.43B|340430000000|3005|246018|17.18|0||
2025-05-26 00:50:08|04569|44151|||||||12|2025-07-25|15/06/2025||92.7||894180000000|||2025-04-28|15/03/2025|140.19|95.39|1147130000000|1076860000000||
2025-05-26 00:50:16|04570|44323|9766|2.65T|2650000000000|19590|533413|80.12|18|2025-07-31|15/06/2025||147.81||96720000000|19590|1|2025-05-08|15/03/2025|85.44|153.59|110770000000|120470000000|20820|1
2025-05-26 00:50:19|04571|44210|||||||0||
2025-05-26 00:50:22|04572|952168|4922|316.48B|316480000000|5557|313793|-44.43|0||
2025-05-26 00:50:27|04573|44166|||||||12|2025-07-31|15/06/2025||45.91||771940000000|1579|1|2025-05-09|15/03/2025|35.97||712560000000|764630000000|1648.5|1
2025-05-26 00:50:32|04574|44269|3405|583.01B|583010000000|1804.5|1475807|-6.41|0||
2025-05-26 00:50:35|04575|946200|||||||0||
2025-05-26 00:50:39|04576|993287|3549|353.43B|353430000000|3493|493228|12.16|0||
2025-05-26 00:50:43|04577|44316|||||||0||
2025-05-26 00:50:49|04578|946090|||||||0||
2025-05-26 00:50:55|04579|44120|4151|1.15T|1150000000000|2205.5|1321843|-14.23|12|2025-07-31|15/06/2025||35.51||125400000000|2206|1|2025-05-01|15/03/2025|11.78|27.35|104730000000|111920000000|2225|1
2025-05-26 00:50:56|04580|949896|||||||0||
2025-05-26 00:51:01|04581|102043|9508|583.59B|583590000000|1233.5|2226235|-29.43|12|2025-07-30|15/06/2025||||501100000000|1233|1|2025-04-30|15/03/2025|39.07|29.5|641480000000|627700000000|1280.5|1
2025-05-26 00:51:03|04582|976158|||||||6|2025-08-06|15/06/2025|||||728.70001220703|1|2025-05-12|15/03/2025|21.81||84400000000||724.70001220703|1
2025-05-26 00:51:08|04583|992794|||||||0||
2025-05-26 00:51:11|04584|952471|6920|1.28T|1280000000000|14370|5695240|-67.4|6|2025-08-07|15/06/2025||256.5||68590000000|14475|1|2025-04-28|15/03/2025|103.96|208.56|39870000000|58060000000|13175|1
2025-05-26 00:51:15|04585|946101|2651|1.03T|1030000000000|10330|190506|-0.29|18|2024-10-10|15/08/2024||||300000000000|10330|1|2024-07-12|15/05/2024|169.37||279440000000|282000000000|10340|1
2025-05-26 00:51:19|04586|946264|7966|186.51B|186510000000|2804|196700|-14.98|6|2025-08-07|15/06/2025||||78300000000|||2025-05-08|15/03/2025|-24.12||76950000000|74920000000||
2025-05-26 00:51:25|04587|946166|4912|437.52B|437520000000|1580|1389360|25.02|0||
2025-05-26 00:51:32|04588|946184|5938|461.79B|461790000000|1609|1331965|-8.23|6|2025-07-25|15/06/2025||-7||361500000000|1609|1|2025-04-30|15/03/2025|-7.94|16.28|364240000000|376810000000|1658|1
2025-05-26 00:51:35|04589|946096|||||||0||
2025-05-26 00:51:40|04590|946212|||||||6|2025-08-07|15/06/2025||31.72||48990000000|2130|1|2025-04-28|15/03/2025|26.46|28.91|46960000000|47200000000|2132|1
2025-05-26 00:51:44|04591|946210|6586|1.19T|1190000000000|4413|1064970|-11.49|0||
2025-05-26 00:51:48|04592|952608|7730|118.06B|118060000000|1198.5|521522|-35.11|0||
2025-05-26 00:51:52|04593|44222|8002|4.62T|4620000000000|2777|6905250|-8.77|6|2025-08-01|15/06/2025||71.15||2115920000000|2776|1|2025-05-02|15/03/2025|46.96|91.57|2070420000000|1805400000000|2527|1
2025-05-26 00:51:55|04594|102046|||||||0||
2025-05-26 00:51:58|04595|44257|8252|546.56B|546559999999.99994|3042|894063|31.42|0||
2025-05-26 00:52:02|04596|946176|5463|263.28B|263279999999.99997|3444|189737|-8.77|6|2025-08-06|15/06/2025||||64000000000|3444|1|2025-05-09|15/03/2025|197.45||62810000000|59950000000|3261|1
2025-05-26 00:52:07|04597|949904|3088|1.21T|1210000000000|3053|1625815|28.77|12|2025-08-07|15/06/2025||||268950000000|||2025-05-09|15/03/2025|33.34|27.11|260110000000|261060000000||
2025-05-26 00:52:14|04598|44152|7261|562.02B|562020000000|895.8|9839473|-43.14|6|2025-08-12|15/06/2025||-38.64||1189870000000|896.09997558594|1|2025-05-12|15/03/2025|37.28|57.58|1329470000000|1285380000000|879|1
2025-05-26 00:52:19|04599|952500|7167|675.16B|675160000000|706.3|3729285|24.14|18|2025-07-31|15/06/2025|||||706.09997558594|1|2025-05-12|15/03/2025|9.36||99410000000||687.90002441406|1
2025-05-26 00:52:22|04600|946256|7459|472.88B|472880000000|2280.5|406612|0.94|0||
2025-05-26 00:52:27|04601|951799|2270|177.09B|177090000000|2796|197800|7.18|0||
2025-05-26 00:52:30|04602|44169|||||||6|2025-08-06|15/06/2025||||275000000000|3244|1|2025-05-09|15/03/2025|26.7|27.21|279050000000|281360000000|3597|1
2025-05-26 00:52:36|04603|952986|9744|243.36B|243360000000|3160|368690|2.08|12|2025-07-31|15/06/2025||||34300000000|||2025-05-08|15/03/2025|38.06||32670000000|33100000000||
2025-05-26 00:52:40|04604|976163|||||||6|2025-08-07|15/06/2025||||31220000000|1065|1|2025-05-14|15/03/2025|6.68||29980000000|30670000000|1409|1
2025-05-26 00:52:44|04605|952166|||||||6|2025-08-08|15/06/2025||||13770000000|2447|1|2025-05-13|15/03/2025|14.2||11180000000|12140000000|2747|1
2025-05-26 00:52:50|04606|44201|6479|818.23B|818230000000|2044.5|1609470|-38.12|6|2025-08-05|15/06/2025||38.72||359270000000|2044.5|1|2025-05-09|15/03/2025|39.34|44.86|374820000000|356880000000|2135|1
2025-05-26 00:52:56|04607|949827|1417|222.66B|222660000000|2484.5|243010|31.16|12|2025-08-08|15/06/2025||||116500000000|||2025-05-13|15/03/2025|126.82||181750000000|167700000000||
2025-05-26 00:53:00|04608|946343|9962|530.14B|530140000000|1934|1356320|-27.97|0||
2025-05-26 00:53:05|04609|44130|4188|1.07T|1070000000000.0001|756.1|6385047|-7.12|12|2025-07-30|15/06/2025||15.18||993520000000|756|1|2025-05-13|15/03/2025|-10.08|4.03|1075860000000|1086940000000|730|1
2025-05-26 00:53:10|04610|44247|8058|11.35T|11350000000000|2917.5|14364360|-12.05|0||
2025-05-26 00:53:12|04611|44216|||||||6|2025-07-30|15/06/2025||29.48||1266570000000|2988.5|1|2025-04-28|15/03/2025|36.62|32.19|1521300000000|1429580000000|2646.5|1
2025-05-26 00:53:16|04612|44158|||||||6|2025-08-07|15/06/2025||32.48||370860000000|2609|1|2025-05-12|15/03/2025|66.81|56.3|531890000000|578310000000|2568.5|1
2025-05-26 00:53:21|04613|946135|4182|404.99B|404990000000|2081|806993|-30.18|0||
2025-05-26 00:53:27|04614|44112|7011|10.75T|10750000000000|3194|73564600|142.94|12|2025-08-01|15/06/2025||20.09||1210480000000|3195|1|2025-05-09|15/03/2025|21.83|32.81|1479420000000|1489510000000|2892.5|1
2025-05-26 00:53:30|04615|44253|||||||0||
2025-05-26 00:53:33|04616|44325|5711|292.28B|292280000000|2246|972030|-26.23|0||
2025-05-26 00:53:38|04617|44147|7211|579.15B|579150000000|433.8|11180222|1.97|6|2025-07-29|15/06/2025||-13.35||622350000000|433.60000610352|1|2025-05-08|15/03/2025|5.9|3.13|798940000000|741620000000|385.29998779297|1
2025-05-26 00:53:44|04618|44287|8306|22.35T|22350000000000|1943|65608205|23.65|6|2025-08-05|15/06/2025||38.87||1329480000000|1942|1|2025-05-15|15/03/2025|10.17|14.79|3352410000000|1082450000000|1945|1
2025-05-26 00:53:48|04619|946302|||||||24|2025-08-08|15/06/2025|||||1051.5|1|2025-05-15|15/03/2025|33.55||538850000000||1015|1
2025-05-26 00:53:53|04620|44232|8031|8.45T|8449999999999.999|2924.5|7901260|-27.73|12|2025-08-05|15/06/2025||85.21||3810780000000|||2025-05-01|15/03/2025|85.85|90.62|3679330000000|2889480000000||
2025-05-26 00:53:59|04621|44125|4183|573.64B|573640000000|3066|1353652|-33.7|0||
2025-05-26 00:54:06|04622|44153|8801|3.83T|3830000000000|1369|9834045|-2.71|18|2025-08-01|15/06/2025||23.83||698940000000|1370.5|1|2025-05-09|15/03/2025|37.67|42.7|948560000000|888600000000|1480|1
2025-05-26 00:54:10|04623|44315|||||||6|2025-08-12|15/06/2025||180.68||172050000000|||2025-05-13|15/03/2025|219.03|12.09|186450000000|183000000000||
2025-05-26 00:54:14|04624|44238|9104|1.74T|1740000000000|5056|6666793|-0.51|6|2025-07-30|15/06/2025|||||5055|1|2025-04-30|15/03/2025|167.25|-20|456790000000|461020000000|5272|1
2025-05-26 00:54:19|04625|952288|||||||6|2025-08-06|15/06/2025||||57500000000|3106|1|2025-05-14|15/03/2025|38.7||76120000000|74790000000|3190|1
2025-05-26 00:54:25|04626|44327|8411|9.76T|9760000000000|3890|13075285|23.82|12|2025-07-30|15/06/2025||91.69||790100000000|3890|1|2025-05-15|15/03/2025|12.56|30.31|654900000000|720360000000|3846|1
2025-05-26 00:54:28|04627|949912|4534|105.64B|105640000000|2969|27693|0.71|0||
2025-05-26 00:54:33|04628|1034504|3994|254.78B|254780000000|4600|636105|-17.62|30|2025-07-22|15/05/2025||-29.12||12360000000|||2025-04-14|15/02/2025|-20.44|-13.68|11710000000|11890000000||
2025-05-26 00:54:39|04629|949903|3064|1.46T|1460000000000|2927|1582105|84.08|6|2025-07-25|15/06/2025||14.32||80730000000|2928|1|2025-05-01|15/03/2025|15.17||79110000000|79020000000|2748.5|1
2025-05-26 00:54:44|04630|951788|2201|200.37B|200370000000|2390.5|261428|-3.96|12|2025-08-07|15/06/2025||||54263000000|||2025-05-09|15/03/2025|47.9|10.13|52370000000|51800000000||
2025-05-26 00:54:48|04631|951797|2264|275.91B|275910000000|3311|386158|0.22|0||
2025-05-26 00:54:53|04632|44128|8725|4.92T|4920000000000|3248|4515827|1.6|0||
2025-05-26 00:54:58|04633|943427|6981|3.84T|3840000000000|2065.5|9320745|-31.49|0||
2025-05-26 00:55:03|04634|946196|6268|284.50B|284500000000|2368.5|590008|-11.6|0||
2025-05-26 00:55:06|04635|952678|8012|296.00B|296000000000|2730.5|245775|-12.36|0||
2025-05-26 00:55:11|04636|946316|9048|319.40B|319400000000|1631|808288|-19.85|24|2025-08-07|15/06/2025||||156000000000|||2025-05-08|15/03/2025|24.51||182930000000|175600000000||
2025-05-26 00:55:19|04637|952895|9044|243.89B|243890000000|2162|364603|-18.37|12|2025-07-30|15/06/2025|||||2162|1|2025-04-30|15/03/2025|20.2||73670000000||2419.5|1
2025-05-26 00:55:26|04638|44241|6701|5.00T|5000000000000|3754|4097175|-67.42|24|2025-07-31|15/06/2025||2.67||685000000000|3755|1|2025-04-28|15/03/2025|77.8|61.5|1101620000000|1080490000000|3203|1
2025-05-26 00:55:31|04639|952566|7518|355.52B|355520000000|4480|328936|52.2|6|2025-04-24|15/03/2025||75.93||69100000000|||2025-01-30|15/12/2024|39.87|53.85|54740000000|52050000000||
2025-05-26 00:55:33|04640|946124|3659|2.02T|2020000000000|2504.5|2544820|-2.01|0||
2025-05-26 00:55:37|04641|44275|5333|507.20B|507200000000|1736|956625|-16.19|0||
2025-05-26 00:55:40|04642|946173|5334|922.54B|922540000000|4644|680237|0.89|0||
2025-05-26 00:55:42|04643|44174|2282|504.60B|504600000000|5107|480508|3.43|0||
2025-05-26 00:55:48|04644|946187|||||||12|2025-08-07|15/06/2025||||205100000000|1575|1|2025-05-14|15/03/2025|86.13||209030000000|211750000000|1648.5|1
2025-05-26 00:55:51|04645|44214|2871|466.80B|466800000000|1865.5|1078517|-49.06|0||
2025-05-26 00:55:54|04646|946213|||||||0||
2025-05-26 00:55:59|04647|946266|7988|322.91B|322910000000|3394|267478|-4.02|12|2025-08-04|15/06/2025||||87900000000|3393|1|2025-05-12|15/03/2025|175.29|94.55|89020000000|89340000000|3543|1
2025-05-26 00:56:03|04648|946227|6849|277.05B|277050000000|1701|661320|-26.71|6|2025-07-30|15/06/2025||||49090000000|||2025-05-13|15/03/2025|36.11|43.47|66950000000|68500000000||
2025-05-26 00:56:08|04649|951775|||||||6|2025-07-25|15/06/2025||5.17||8260000000|679.59997558594|1|2025-04-30|15/03/2025|13.07|10.09|14230000000|13560000000|586.40002441406|1
2025-05-26 00:56:13|04650|946271|||||||12|2025-07-30|15/06/2025||||92900000000|5677|1|2025-04-30|15/03/2025|96.54|91.9|124750000000|118070000000|4624|1
2025-05-26 00:56:14|04651|952906|||||||0||
2025-05-26 00:56:20|04652|44172|7731|458.39B|458390000000|1397.5|1677660|-13.77|6|2025-08-12|15/06/2025||13.46||166500000000|1397.5|1|2025-05-08|15/03/2025|-0.25|10.09|202610000000|199780000000|1390|1
2025-05-26 00:56:23|04653|946265|||||||12|2025-07-31|15/06/2025||40.75||404290000000|11810|1|2025-05-08|15/03/2025|35.74|33.98|208700000000|215890000000|12350|1
2025-05-26 00:56:27|04654|44250|5214|264.92B|264920000000.00003|3380|428525|-6.45|12|2025-08-04|15/06/2025||||83000000000|||2025-04-30|15/03/2025|62.47||74850000000|78070000000||
2025-05-26 00:56:32|04655|44223|9147|665.02B|665020000000|2623|1168287|1.91|0||
2025-05-26 00:56:37|04656|44140|4272|204.05B|204050000000|1280|605168|1.71|0||
2025-05-26 00:56:41|04657|44310|5703|99.15B|99150000000|1619|240005|-14.12|6|2025-08-04|15/06/2025||||136000000000|1619|1|2025-05-15|15/03/2025|46.54||146220000000|143900000000|1559|1
2025-05-26 00:56:50|04658|946155|4612|2.48T|2480000000000|1055.5|3316102|-1.17|6|2025-08-07|15/06/2025||14.71||464870000000|1055|1|2025-05-14|15/03/2025|15.75|15.07|405720000000|412690000000|1108.5|1
2025-05-26 00:56:55|04659|44289|3863|120.05B|120050000000|1046|767920|6|0||
2025-05-26 00:57:00|04660|952089|4516|232.46B|232460000000|3454|231830|-1.85|6|2025-08-12|15/06/2025||91.95||41000000000|3454|1|2025-05-08|15/03/2025|59.47|40.51|38910000000|38530000000|3484|1
2025-05-26 00:57:04|04661|946133|4114|252.13B|252130000000|1676.5|807662|4.35|6|2025-08-12|15/06/2025||||107050000000|1677|1|2025-05-13|15/03/2025|22.28|13.99|100730000000|101330000000|1707.5|1
2025-05-26 00:57:10|04662|44280|5401|3.12T|3120000000000|3026|4238153|-14|12|2025-07-31|15/06/2025||101.45||2026260000000|||2025-05-09|15/03/2025|-17.09|27.06|2143030000000|2095770000000||
2025-05-26 00:57:15|04663|44109|1332|260.53B|260529999999.99997|837.3|1351428|-9.63|6|2025-08-05|15/06/2025|||||||2025-05-14|15/03/2025|18.67|14.64|222790000000|207160000000||
2025-05-26 00:57:21|04664|44263|9432|12.56T|12560000000000|152|170975685|-1.18|12|2025-08-06|15/06/2025||||3305000000000|||2025-05-09|15/03/2025|1.81|3.59|3655000000000|3583680000000||
2025-05-26 00:57:23|04665|946325|||||||6|2025-07-25|15/06/2025||||107880000000|3275|1|2025-05-08|15/03/2025|65.72||128300000000|121410000000|3283|1
2025-05-26 00:57:26|04666|44233|9101|2.25T|2250000000000|5207|5089845|6.53|6|2025-08-05|15/06/2025|||||||2025-05-08|15/03/2025|191.86|8.8|611740000000|576560000000||
2025-05-26 00:57:32|04667|946274|||||||12|2025-08-12|15/06/2025||11.53||157970000000|1251|1|2025-05-12|15/03/2025|-9.07|20.63|165300000000|157650000000|1286|1
2025-05-26 00:57:33|04668|952892|||||||0||
2025-05-26 00:57:38|04669|946083|1820|192.58B|192580000000|4889|138608|10.82|12|2025-08-01|15/06/2025||||87500000000|||2025-05-12|15/03/2025|166.77||102080000000|94200000000||
2025-05-26 00:57:43|04670|44314|4021|582.69B|582690000000|4293|588240|-4.16|18|2025-08-06|15/06/2025||88.19||61400000000|4294|1|2025-05-15|15/03/2025|82.99|80.63|76530000000|73450000000|4291|1
2025-05-26 00:57:45|04671|44127|7201|1.25T|1250000000000|357.6|32087285|-35.89|0||
2025-05-26 00:57:48|04672|44164|2002|507.88B|507880000000|1755.5|974758|-0.77|0||
2025-05-26 00:57:52|04673|44244|||||||6|2025-08-06|15/06/2025||||120500000000|905|1|2025-05-12|15/03/2025|97.65||151160000000|157000000000|871.40002441406|1
2025-05-26 00:57:56|04674|946110|||||||0||
2025-05-26 00:57:58|04675|946342|||||||6|2025-08-07|15/06/2025||||239860000000|15050|1|2025-05-13|15/03/2025|60.77|176.11|224010000000|230350000000|17055|1
2025-05-26 00:58:04|04676|44458|6988|1.78T|1780000000000|2587|3222978|8.63|18|2025-07-23|15/06/2025||58.58||241210000000|2587.5|1|2025-04-25|15/03/2025|40.9|34.97|235590000000|227730000000|2527|1
2025-05-26 00:58:08|04677|952080|4403|575.54B|575540000000|2495.5|668045|17.76|12|2025-07-30|15/06/2025||||57500000000|2494.5|1|2025-05-09|15/03/2025|37.74||67140000000|71330000000|2125.5|1
2025-05-26 00:58:13|04678|946241|7240|338.95B|338950000000|2084|342530|-1.71|18|2025-08-05|15/06/2025||||188000000000|||2025-05-14|15/03/2025|8.83||177750000000|168170000000||
2025-05-26 00:58:17|04679|44113|8604|2.58T|2580000000000|861.8|14906838|-7.53|0||
2025-05-26 00:58:20|04680|946116|||||||6|2025-07-30|15/06/2025||25.14||216490000000|843.70001220703|1|2025-04-24|15/03/2025|14.5|11.36|185780000000|190990000000|886.09997558594|1
2025-05-26 00:58:24|04681|946142|||||||0||
2025-05-26 00:58:32|04682|44186|6471|315.13B|315130000000|644.9|2493897|-15.29|18|2025-07-25|15/06/2025||2.46||200250000000|644.90002441406|1|2025-05-12|15/03/2025|13.74|11.33|199750000000|200290000000|628.09997558594|1
2025-05-26 00:58:35|04683|44191|||||||0||
2025-05-26 00:58:38|04684|44308|9613|5.59T|5590000000000|3987|4813913|60.6|0||
2025-05-26 00:58:45|04685|44134|1802|1.55T|1550000000000|2199.5|3186467|20.95|12|2025-08-11|15/06/2025||31.43||568880000000|2199.5|1|2025-05-13|15/03/2025|70.61|28.97|738940000000|685470000000|2308.5|1
2025-05-26 00:58:52|04686|952127|||||||41|2025-07-23|15/06/2025||||31800000000|5238|1|2025-04-22|15/03/2025|35.46|36.87|31520000000|31190000000|4927|1
2025-05-26 00:58:53|04687|44193|||||||0||
2025-05-26 00:58:57|04688|44284|||||||6|2025-08-05|15/06/2025||||472500000000|||2025-05-13|15/03/2025|-3.86||465530000000|455390000000||
2025-05-26 00:59:04|04689|44141|6103|211.76B|211760000000|3490|321758|1.4|18|2025-07-30|15/06/2025||19.37||45400000000|3490|1|2025-05-09|15/03/2025|34.58|83.54|57860000000|57030000000|3320|1
2025-05-26 00:59:06|04690|44177|||||||6|2025-08-06|15/06/2025||18.5||234460000000|1811.5|1|2025-05-13|15/03/2025|36.56|20.67|272110000000|269970000000|2021|1
2025-05-26 00:59:09|04691|946215|||||||0||
2025-05-26 00:59:14|04692|946147|4528|732.14B|732140000000|1561|2866943|-31.28|0||
2025-05-26 00:59:18|04693|951943|3288|707.81B|707810000000|6218|392603|35.95|6|2025-08-13|15/06/2025||||290050000000|||2025-05-14|15/03/2025|204.16||327300000000|297370000000||
2025-05-26 00:59:25|04694|946163|4716|2.18T|2180000000000.0002|17005|159778|40.47|18|2025-06-26|15/05/2025||138.66||73900000000|17005|1|2025-03-21|15/02/2025|121.08|117.89|67600000000|64350000000|14240|1
2025-05-26 00:59:28|04695|946159|4661|5.15T|5150000000000|3162|5294272|-31.79|0||
2025-05-26 00:59:33|04696|943425|8591|3.39T|3390000000000|2981.5|4092680|-11.69|0||
2025-05-26 00:59:36|04697|44298|9532|1.44T|1440000000000|3634|1185673|5.64|6|2025-08-04|15/06/2025||69.9||448850000000|3636|1|2025-05-08|15/03/2025|108.86|66.4|624890000000|626900000000|3623|1
2025-05-26 00:59:41|04698|946191|||||||6|2025-07-10|15/05/2025||||41000000000|||2025-04-10|15/02/2025|30.73||37780000000|39000000000||
2025-05-26 00:59:46|04699|946165|4768|1.10T|1100000000000|2927|1129533|-0.87|12|2025-08-04|15/06/2025||52.74||351340000000|2927|1|2025-04-30|15/03/2025|38.22|34.28|315540000000|315050000000|3167|1
2025-05-26 00:59:52|04700|946153|4578|3.59T|3590000000000|6803|1313627|7.54|6|2025-07-30|15/06/2025||142.65||611960000000|6803|1|2025-04-30|15/03/2025|158.57|110.6|582840000000|549240000000|6783|1
2025-05-26 00:59:54|04701|951826|2427|220.38B|220380000000|1749|622411|-0.11|0||
2025-05-26 01:00:00|04702|952776|8283|250.77B|250770000000|4072|93185|-5.35|18|2025-08-04|15/06/2025||||312000000000|4072|1|2025-05-12|15/03/2025|74.37||277030000000|279040000000|4150|1
2025-05-26 01:00:07|04703|946257|7532|2.77T|2770000000000|4639|1640743|17|6|2025-08-19|15/06/2025||22.66||553480000000|4634|1|2025-05-14|15/03/2025|36.67|44.18|559590000000|548750000000|4464|1
2025-05-26 01:00:10|04704|44256|6752|3.76T|3760000000000|1607.5|9054092|21.64|0||
2025-05-26 01:00:15|04705|946160|4666|332.15B|332150000000|1950.5|669688|17.62|0||
2025-05-26 01:00:18|04706|946087|1893|245.15B|245150000000|871.8|2183142|37.64|0||
2025-05-26 01:00:25|04707|969040|4587|217.44B|217440000000|1684.5|714983|-13.58|18|2025-08-07|15/06/2025||32.97||10690000000|1684.5|1|2025-05-13|15/03/2025|-7.97||4230000000|4850000000|1846.5|1
2025-05-26 01:00:31|04708|949899|||||||24|2025-08-07|15/06/2025||||386700000000|273.79998779297|1|2025-05-13|15/03/2025|2.17||365030000000|358040000000|267.89999389648|1
2025-05-26 01:00:40|04709|952657|7956|215.54B|215540000000|1803|1132947|19.71|30|2025-08-07|15/06/2025||20.81||28540000000|||2025-05-13|15/03/2025|19.49||25230000000|25530000000||
2025-05-26 01:00:45|04710|952627|7846|151.72B|151720000000|3936|76840|-10.01|24|2025-08-11|15/06/2025||||38100000000|||2025-05-09|15/03/2025|48.16||29120000000|||
2025-05-26 01:00:50|04711|952172|||||||12|2025-07-30|15/06/2025||12.07||43500000000|||2025-05-09|15/03/2025|5.92||41310000000|41430000000||
2025-05-26 01:00:51|04712|961975|||||||0||
2025-05-26 01:00:57|04713|952147|4755|1.76T|1760000000000|814.6|19127632|3.36|18|2025-08-07|15/06/2025||-7.01||591800000000|||2025-05-14|15/03/2025|-34.08||562700000000|574530000000||
2025-05-26 01:01:01|04714|952303|6098|12.12T|12120000000000|8461|6586698|6.42|0||
2025-05-26 01:01:04|04715|952874|||||||0||
2025-05-26 01:01:08|04716|100158|6723|3.15T|3150000000000|1750.5|13890253|-38.6|12|2025-07-24|15/06/2025||45.41||316530000000|1749.5|1|2025-04-24|15/03/2025|14.48|39.01|308780000000|309700000000|1626.5|1
2025-05-26 01:01:17|04717|946126|||||||42|2025-08-05|15/06/2025||||250300000000|||2025-05-09|15/03/2025|10.6||251770000000|250510000000||
2025-05-26 01:01:26|04718|44292|8308|2.92T|2920000000000|1270.5|13930477|27.54|42|2025-07-30|15/06/2025||22.28||183560000000|1271|1|2025-05-13|15/03/2025|19.25|11.06|176370000000|175940000000|1162.5|1
2025-05-26 01:01:34|04719|952126|4681|338.60B|338600000000|1602|733753|-37.65|41|2025-08-08|15/06/2025||||46700000000|1602|1|2025-05-15|15/03/2025|9.69|6.9|51650000000|56050000000|1520.5|1
2025-05-26 01:01:41|04720|44192|||||||36|2025-08-12|15/06/2025||17.8||599330000000|1444|1|2025-05-14|15/03/2025|30.94|28.85|692470000000|704700000000|1647.5|1
2025-05-26 01:01:45|04721|946185|||||||42|2025-08-01|15/06/2025||||103370000000|||2025-05-09|15/03/2025|48.44|44.32|128000000000|125350000000||
2025-05-26 01:01:52|04722|946232|6963|560.25B|560250000000|1435|3432305|-27.53|18|2025-07-31|15/06/2025||-28.57||113510000000|||2025-05-13|15/03/2025|-130.33|-15.3|103820000000|108810000000||
2025-05-26 01:01:57|04723|949911|||||||30|2025-08-12|15/06/2025||||79150000000|2052|1|2025-05-13|15/03/2025|27.38|38.92|82730000000|86320000000|2428.5|1
2025-05-26 01:02:04|04724|946255|||||||42|2025-07-11|15/05/2025||59.56||198960000000|5422|1|2025-04-11|15/02/2025|39.7|26.13|184330000000|181350000000|4484|1
2025-05-26 01:02:09|04725|946204|||||||42|2025-08-06|15/06/2025||||40500000000|2435.5|1|2025-05-12|15/03/2025|38.62||38120000000|44060000000|2071.5|1
2025-05-26 01:02:17|04726|946317|9065|363.64B|363640000000|6912|182988|24.39|18|2025-07-30|15/06/2025||||144600000000|6913|1|2025-05-12|15/03/2025|160.13|124.2|151110000000|146050000000|6508|1
2025-05-26 01:02:24|04727|946276|||||||36|2025-07-30|15/06/2025||||36470000000|6324|1|2025-05-13|15/03/2025|33.55||40120000000|38680000000|5750|1
2025-05-26 01:02:30|04728|1131558|||||||6|2025-07-11|15/05/2025||12.01||12040000000|1887|1|2025-04-11|15/02/2025|10.93|6.24|11080000000|10710000000|1939|1
2025-05-26 01:02:37|04729|946149|4536|543.96B|543960000000.00006|1597.5|1293588|1.32|42|2025-07-31|15/06/2025||21.61||72000000000|||2025-05-13|15/03/2025|25.77|19.12|77230000000|73140000000||
2025-05-26 01:02:45|04730|946183|5929|1.10T|1100000000000|5117|582833|75.72|42|2025-07-30|15/06/2025||32.22||141570000000|5117|1|2025-05-14|15/03/2025|93.51|72.07|187270000000|184510000000|4821|1
2025-05-26 01:02:52|04731|44179|||||||47|2025-08-07|15/06/2025||73.74||134000000000|||2025-05-13|15/03/2025|-54.18||118680000000|||
2025-05-26 01:03:02|04732|952104|4887|219.42B|219420000000|1910|588990|-2.8|41|2025-08-06|15/06/2025||97.92||49220000000|||2025-05-14|15/03/2025|-16.28|24.33|45820000000|44560000000||
2025-05-26 01:03:12|04733|946294|8473|1.23T|1230000000000|4085|1933625|0.78|42|2025-08-01|15/06/2025||121.21|||4105|1|2025-05-09|15/03/2025|201.44|97.79|430340000000|302000000000|3710|1
2025-05-26 01:03:18|04734|946339|||||||42|2025-07-25|15/06/2025||||178250000000|4231|1|2025-04-30|15/03/2025|48.75|41.93|211230000000|190470000000|3717|1
2025-05-26 01:03:27|04735|44318|9735|2.23T|2230000000000|5381|1082147|6.51|36|2025-08-07|15/06/2025||||271040000000|5381|1|2025-05-12|15/03/2025|69.05||335330000000|338190000000|5543|1
2025-05-26 01:03:33|04736|946207|6460|590.87B|590870000000|2761.5|825943|24.76|42|2025-08-05|15/06/2025||30.12||90710000000|2761|1|2025-05-12|15/03/2025|15.65|13.15|106630000000|105110000000|2963.5|1
2025-05-26 01:03:43|04737|952890|9024|981.54B|981540000000|3762|1020455|61.39|41|2025-07-30|15/06/2025||||119500000000|||2025-05-14|15/03/2025|589.41|612.1|520050000000|522360000000||
2025-05-26 01:03:49|04738|946217|||||||24|2025-07-25|15/06/2025||37.6||328030000000|1853|1|2025-05-01|15/03/2025|24.25|11.9|339130000000|321230000000|1989|1
2025-05-26 01:04:01|04739|946318|9076|326.45B|326450000000|2191.5|430752|6.7|42|2025-08-07|15/06/2025||||163800000000|||2025-05-14|15/03/2025|31.07|38.6|195690000000|189110000000||
2025-05-26 01:04:06|04740|946139|||||||12|2025-07-24|15/06/2025|||||2481|1|2025-04-28|15/03/2025|32.2|35.9|342410000000|352700000000|2453|1
2025-05-26 01:04:07|04741|44154|||||||0||
2025-05-26 01:04:17|04742|44254|3382|5.60T|5600000000000|2180.5|11886695|7.28|47|2025-07-03|15/05/2025||19.99||2697160000000|2181.5|1|2025-04-09|15/02/2025|42.14|15.76|2903170000000|2865820000000|1936|1
2025-05-26 01:04:27|04743|952815|8410|317.29B|317290000000|271.5|6935543|3.29|41|2025-08-01|15/06/2025||3.85|||271.10000610352|1|2025-05-09|15/03/2025|2.77|3.32|54920000000||261.79998779297|1
2025-05-26 01:04:32|04744|1056361|9143|832.94B|832940000000|1407|1542037|-13|32|2025-07-25|15/06/2025||||329100000000|||2025-05-09|15/03/2025|10.75|21.13|360410000000|363680000000||
2025-05-26 01:04:39|04745|969284|||||||36|2025-07-31|15/06/2025||10.09||466260000000|719.29998779297|1|2025-05-12|15/03/2025|61.12|1.07|502190000000|569790000000|877.90002441406|1
2025-05-26 01:04:46|04746|1011980|||||||36|2025-07-10|15/05/2025||12.64||34130000000|1548|1|2025-04-10|15/02/2025|9.56|11.42|31510000000|32440000000|1084.5|1
2025-05-26 01:04:52|04747|946333|9507|237.14B|237140000000|1154|675742|-18.87|6|2025-07-25|15/06/2025||141.9||168400000000|1154|1|2025-04-30|15/03/2025|91.26|31.9|233410000000|224100000000|1128.5|1
2025-05-26 01:04:58|04748|946260|7701|973.94B|973940000000|3383|720595|-19.82|30|2025-08-01|15/06/2025||37.3||119020000000|||2025-05-13|15/03/2025|60.61|59.75|154750000000|154110000000||
2025-05-26 01:05:04|04749|946277|8227|750.84B|750840000000|10215|313957|32.95|6|2025-06-30|15/05/2025||||170110000000|10215|1|2025-03-31|15/02/2025|112.05|99.22|167560000000|164910000000|8531|1
2025-05-26 01:05:13|04750|946252|7309|1.70T|1700000000000|19340|344270|-22.6|42|2025-07-29|15/06/2025||212.94||114950000000|||2025-04-23|15/03/2025|110.2|440.7|113540000000|110380000000||
2025-05-26 01:05:20|04751|44139|1803|1.08T|1080000000000.0001|1585|2469977|79.5|0||
2025-05-26 01:05:26|04752|44115|||||||42|2025-07-24|15/06/2025||68.54||627930000000|4615|1|2025-04-25|15/03/2025|51.76|72.8|631500000000|620130000000|3923|1
2025-05-26 01:05:33|04753|946234|||||||42|2025-07-24|15/06/2025||37.38||55300000000|||2025-04-24|15/03/2025|31.66|46.65|55130000000|59120000000||
2025-05-26 01:05:42|04754|44277|8303|567.13B|567130000000|2766|310878|0|40|2023-11-15|15/09/2023||76.52|||||2023-08-04|15/06/2023|64.46|70.78|129390000000|||
2025-05-26 01:05:46|04755|44170|4507|2.01T|2009999999999.9998|2361.5|2674102|1.41|6|2025-07-28|15/06/2025||37.02||105150000000|2361.5|1|2025-05-12|15/03/2025|43.06|47.8|104670000000|119070000000|2405.5|1
2025-05-26 01:05:53|04756|946119|||||||42|2025-08-08|15/06/2025||||163300000000|||2025-05-13|15/03/2025|48.86|61.61|185960000000|186330000000||
2025-05-26 01:05:57|04757|44215|||||||0||
2025-05-26 01:06:00|04758|44322|5831|889.58B|889580000000|1639|3337665|9.01|6|2025-07-25|15/06/2025||33.37|||1639|1|2025-05-09|15/03/2025|40.69|32.95|96750000000||1524|1
2025-05-26 01:06:10|04759|949826|1414|247.99B|247990000000|4855|156737|-20.86|30|2025-08-08|15/06/2025||54.96||24150000000|4855|1|2025-05-09|15/03/2025|79.36|82.04|22330000000|24010000000|5278|1
2025-05-26 01:06:18|04760|952951|9601|183.17B|183170000000|13290|45192|41.57|0||
2025-05-26 01:06:24|04761|44304|4004|522.93B|522929999999.99994|2897.5|1513910|-15.48|6|2025-08-07|15/06/2025||||342240000000|2897.5|1|2025-05-15|15/03/2025|48.44||321120000000|348000000000|2922|1
2025-05-26 01:06:28|04762|951927|3197|746.89B|746890000000|3278|1426837|47.84|0||
2025-05-26 01:06:38|04763|946197|6273|3.41T|3410000000000|53420|324073|-35.02|24|2025-08-06|15/06/2025||660.42||202120000000|53420|1|2025-05-14|15/03/2025|564.33|490.43|201650000000|198750000000|50370|1
2025-05-26 01:06:45|04764|951783|2175|117.29B|117290000000|1376|494148|-29.3|36|2025-07-25|15/06/2025||10.09||19210000000|1376|1|2025-04-28|15/03/2025|25.93|25.56|16070000000|16070000000|1182.5|1
2025-05-26 01:06:48|04765|1116052|9434|10.29T|10290000000000|216.7|69382488|13.83|0||
2025-05-26 01:06:52|04766|44333|9984|10.83T|10830000000000|7581|8097695|-12.34|12|2025-08-12|15/06/2025||||1774000000000|7581|1|2025-05-13|15/03/2025|354.08|-123.62|1941180000000|1902960000000|7507|1
2025-05-26 01:06:55|04767|951812|||||||0||
2025-05-26 01:07:01|04768|44199|2768|738.32B|738320000000|3510|1347505|-15.26|0||
2025-05-26 01:07:05|04769|44123|||||||12|2025-08-08|15/06/2025||||1437000000000|||2025-05-20|15/03/2025|45.18||1302750000000|1247050000000||
2025-05-26 01:07:12|04770|44266|6758|22.22T|22220000000000|3705|17520210|45.57|0||
2025-05-26 01:07:16|04771|946312|9003|208.74B|208740000000|2152|810740|-12.3|12|2025-07-24|15/06/2025|||||||2025-04-25|15/03/2025|-6.5||69590000000|||
2025-05-26 01:07:19|04772|946337|9684|1.05T|1050000000000|8731|679840|83.5|0||
2025-05-26 01:07:25|04773|946230|6923|393.36B|393360000000|2642.5|764997|-6.47|18|2025-07-25|15/06/2025||41.77||130800000000|||2025-04-24|15/03/2025|85.55||133670000000|122300000000||
2025-05-26 01:07:31|04774|44167|7270|1.92T|1920000000000|2640|4151687|-20.74|6|2025-08-11|15/06/2025||52.64||1133870000000|2640.5|1|2025-05-14|15/03/2025|29.22|55.58|1149420000000|1314450000000|2830|1
2025-05-26 01:07:35|04775|946259|7649|567.33B|567330000000|3152|723640|28.78|12|2025-07-01|15/05/2025||40.62||243040000000|||2025-04-10|15/02/2025|36.65|36.79|243400000000|234750000000||
2025-05-26 01:07:45|04776|44279|3436|333.76B|333760000000|957.1|6163287|-59.43|42|2025-08-12|15/06/2025||2.8||101620000000|956.90002441406|1|2025-05-08|15/03/2025|8.71|6.95|102470000000|101820000000|973.20001220703|1
2025-05-26 01:07:50|04777|946138|4203|336.08B|336080000000|3842|248078|-14.36|0||
2025-05-26 01:07:53|04778|44309|||||||0||
2025-05-26 01:07:57|04779|44242|8053|4.42T|4420000000000|3663|3404758|-9.8|12|2025-07-30|15/06/2025||124.64||1857230000000|3661|1|2025-05-01|15/03/2025|120.12|91.52|1972360000000|825670000000|3498|1
2025-05-26 01:08:02|04780|44165|||||||6|2025-07-30|15/06/2025||-2.35||73050000000|794|1|2025-05-13|15/03/2025|6.08|-12.55|105650000000|88330000000|914|1
2025-05-26 01:08:03|04781|44126|||||||0||
2025-05-26 01:08:09|04782|949876|1911|842.35B|842350000000|4114|1220505|-27.02|6|2025-08-12|15/06/2025||||580880000000|||2025-04-30|15/03/2025|98.65||511630000000|566500000000||
2025-05-26 01:08:13|04783|44156|||||||0||
2025-05-26 01:08:17|04784|44330|5713|910.87B|910870000000|3322|2473567|-37.22|12|2025-08-07|15/06/2025||32.03||391590000000|3322|1|2025-05-09|15/03/2025|-47.78|41.21|400550000000|389790000000|3149|1
2025-05-26 01:08:20|04785|969280|8309|2.66T|2660000000000|3745|2857143|4.71|0||
2025-05-26 01:08:26|04786|44302|||||||18|2025-07-30|15/06/2025||85.76||1069840000000|||2025-05-14|15/03/2025|11.56|40.51|2522630000000|1022370000000||
2025-05-26 01:08:33|04787|44255|5232|123.09B|123090000000|3734|211917|-2.51|12|2025-08-12|15/06/2025||||54400000000|3733|1|2025-05-13|15/03/2025|70.63||53300000000|56740000000|3845|1
2025-05-26 01:08:37|04788|44178|8830|2.49T|2490000000000|5359|1797777|9.71|0||
2025-05-26 01:08:45|04789|946171|5110|462.80B|462800000000|1755.5|1871253|0.23|24|2025-08-11|15/06/2025||31.18||301250000000|1755|1|2025-05-15|15/03/2025|13.54||287780000000|299330000000|1910.5|1
2025-05-26 01:08:49|04790|946345|||||||6|2025-08-07|15/06/2025||||207150000000|4533|1|2025-05-15|15/03/2025|59.16|49.16|198220000000|197070000000|4802|1
2025-05-26 01:08:55|04791|951840|2587|1.45T|1450000000000|4680|728982|-17.87|0||
2025-05-26 01:09:00|04792|946344|9987|373.09B|373090000000|5167|242190|11.83|0||
2025-05-26 01:09:05|04793|44162|7269|3.46T|3460000000000|1796|9904757|-4.56|0||
2025-05-26 01:09:10|04794|946229|6869|1.50T|1500000000000|2430.5|1312308|-8.89|0||
2025-05-26 01:09:15|04795|44148|8795|1.63T|1630000000000|3215|1971077|25.56|0||
2025-05-26 01:09:20|04796|952364|6395|120.47B|120470000000|959|350667|-14.1|0||
2025-05-26 01:09:27|04797|44260|5233|405.02B|405020000000|3636|505552|-6.04|12|2025-08-12|15/06/2025||||207000000000|3636|1|2025-05-13|15/03/2025|47||214420000000|227510000000|3945|1
2025-05-26 01:09:36|04798|44129|1801|1.37T|1370000000000|8139|872135|38.32|0||
2025-05-26 01:09:40|04799|946154|4581|704.10B|704100000000|8590|187825|0|0||
2025-05-26 01:09:46|04800|102044|4091|2.14T|2140000000000.0002|4938|748800|10.13|12|2025-07-25|15/06/2025||72.08||335400000000|||2025-05-12|15/03/2025|49.21|61.22|336760000000|338750000000||
2025-05-26 01:09:54|04801|44321|6976|291.75B|291750000000|2337.5|2624933|-28.17|6|2025-08-05|15/06/2025||19.84||85870000000|2337.5|1|2025-05-09|15/03/2025|-46.82|-22.36|86710000000|81180000000|2148.5|1
2025-05-26 01:09:59|04802|44194|||||||12|2025-08-12|15/06/2025|||||||2025-05-13|15/03/2025|16.39||95760000000|||
2025-05-26 01:10:03|04803|44252|8233|351.76B|351760000000|1159|2059097|-3.93|18|2025-06-26|15/05/2025||||119830000000|||2025-04-14|15/02/2025|43.58|29.48|136760000000|134540000000||
2025-05-26 01:10:08|04804|44155|||||||12|2025-07-30|15/06/2025||57.05||1150480000000|4170|1|2025-05-08|15/03/2025|-66|-42.8|1053400000000|1062050000000|4316|1
2025-05-26 01:10:14|04805|946324|||||||6|2025-07-31|15/06/2025||||102390000000|||2025-05-14|15/03/2025|1.78||103770000000|100920000000||
2025-05-26 01:10:19|04806|44271|||||||6|2025-07-30|15/06/2025||19.11||525960000000|1519.5|1|2025-04-28|15/03/2025|3.31|8.41|534260000000|503440000000|1468|1
2025-05-26 01:10:20|04807|952290|||||||0||
2025-05-26 01:10:23|04808|44259|3401|220.18B|220180000000|1143|732727|-25.23|0||
2025-05-26 01:10:30|04809|44185|||||||12|2025-08-07|15/06/2025||23.93||267350000000|||2025-05-14|15/03/2025|12.48|20.35|263940000000|259750000000||
2025-05-26 01:10:34|04810|946288|||||||0||
2025-05-26 01:10:49|04811|946291|5832|309.43B|309430000000|1727.5|412235|8.48|12|2025-07-25|15/06/2025|||||1727.5|1|2025-05-14|15/03/2025|39.4||51650000000||1598.5|1
2025-05-26 01:10:52|04812|946283|||||||0||
2025-05-26 01:10:59|04813|946292|5830|463.19B|463190000000|1571.5|1069722|17.81|0||
2025-05-26 01:11:02|04814|946209|6481|429.86B|429860000000|3839|854582|25.69|0||
2025-05-26 01:11:10|04815|946122|3626|1.07T|1070000000000.0001|4624|780222|60.83|0||
2025-05-26 01:11:16|04816|946130|4045|151.52B|151520000000|1379.5|252787|-10.75|6|2025-07-30|15/06/2025||||40700000000|1379.5|1|2025-04-28|15/03/2025|18.01||39820000000|42700000000|1362|1
2025-05-26 01:11:21|04817|44183|9001|510.23B|510230000000|2559|581223|-6.48|0||
2025-05-26 01:11:24|04818|946084|||||||0||
2025-05-26 01:11:27|04819|44303|9602|1.30T|1300000000000|7713|635345|57.11|0||
2025-05-26 01:11:31|04820|946336|9533|394.12B|394120000000|4080|279148|6.02|6|2025-07-24|15/06/2025||||143300000000|||2025-04-30|15/03/2025|35.72||195410000000|||
2025-05-26 01:11:35|04821|952722|8129|281.58B|281580000000|4521|198893|18.15|0||
2025-05-26 01:11:42|04822|946332|9506|496.91B|496910000000|994.6|2195563|-24.78|12|2025-07-30|15/06/2025||106||539400000000|994.29998779297|1|2025-04-30|15/03/2025|109.74|30.2|724480000000|704550000000|1014.5|1
2025-05-26 01:11:46|04823|44265|5301|207.82B|207820000000|972.6|1242578|-2.07|6|2025-08-12|15/06/2025||||81540000000|||2025-05-14|15/03/2025|14.18||80350000000|83100000000||
2025-05-26 01:11:47|04824|44143|||||||0||
2025-05-26 01:11:49|04825|44329|||||||0||
2025-05-26 01:11:52|04826|44278|9501|631.38B|631380000000|394.3|37029917|-59.7|6|2025-07-30|15/06/2025||||1489900000000|||2025-04-30|15/03/2025|-51.11|-4.1|1847070000000|1530500000000||
2025-05-26 01:11:56|04827|44237|8035|10.59T|10590000000000|23230|3815583|-36.42|0||
2025-05-26 01:12:01|04828|44293|9531|1.73T|1730000000000|4757|1755867|40.39|0||
2025-05-26 01:12:04|04829|952044|||||||0||
2025-05-26 01:12:11|04830|44168|8804|529.94B|529940000000.00006|2545|970278|3.42|0||
2025-05-26 01:12:16|04831|44188|9005|979.67B|979670000000|1701.5|1491427|-7.39|0||
2025-05-26 01:12:22|04832|44457|3289|754.04B|754040000000|1053.5|2557892|0.77|6|2025-08-12|15/06/2025||29.82||322230000000|1053.5|1|2025-05-09|15/03/2025|42.18|41.4|387050000000|385060000000|1027.5|1
2025-05-26 01:12:27|04833|952609|||||||18|2025-07-24|15/06/2025||9.5||51640000000|3246|1|2025-05-12|15/03/2025|31.14|87.5|62460000000|60110000000|3224|1
2025-05-26 01:12:30|04834|44202|7911|1.13T|1130000000000|3906|846685|0.38|0||
2025-05-26 01:12:33|04835|44264|3402|1.52T|1520000000000|983.1|6497868|26.53|0||
2025-05-26 01:12:36|04836|44211|||||||0||
2025-05-26 01:12:40|04837|44324|||||||0||
2025-05-26 01:12:44|04838|44270|5332|626.74B|626740000000|3698|1059622|-6.43|6|2025-07-31|15/06/2025||29.81||171070000000|||2025-04-28|15/03/2025|-142.85|-26.02|182150000000|181260000000||
2025-05-26 01:12:48|04839|44136|||||||0||
2025-05-26 01:12:54|04840|946109|2875|950.01B|950010000000|9529|449173|-14.53|0||
2025-05-26 01:12:58|04841|946170|||||||0||
2025-05-26 01:13:03|04842|44234|3101|78.03B|78030000000|885|361465|-16.67|6|2025-08-11|15/06/2025||||106500000000|||2025-05-12|15/03/2025|14.55||107800000000|112900000000||
2025-05-26 01:13:04|04843|946251|||||||0||
2025-05-26 01:13:07|04844|946115|3116|360.32B|360320000000|2013|521325|-10.32|0||
2025-05-26 01:13:09|04845|946195|||||||6|2025-07-30|15/06/2025||333.21||1024470000000|||2025-04-25|15/03/2025|48.85|76.33|1062260000000|980460000000||
2025-05-26 01:13:11|04846|985692|7203|34.22T|34220000000000|2627.5|32383020|-22.68|0||
2025-05-26 01:13:14|04847|44227|8015|3.15T|3150000000000|2985|2237077|-6.06|0||
2025-05-26 01:13:19|04848|44200|||||||6|2025-08-07|15/06/2025||73.7||71990000000|||2025-05-08|15/03/2025|67.46|78.77|67500000000|67870000000||
2025-05-26 01:13:23|04849|946254|||||||0||
2025-05-26 01:13:24|04850|946150|||||||0||
2025-05-26 01:13:27|04851|946120|||||||0||
2025-05-26 01:13:30|04852|946326|9409|263.42B|263420000000.00003|2581|847727|33.23|0||
2025-05-26 01:13:35|04853|44135|4208|216.77B|216770000000|2229.5|612628|-23.86|0||
2025-05-26 01:13:38|04854|946219|6728|245.03B|245030000000|4981|347302|-55.75|0||
2025-05-26 01:13:42|04855|946275|8113|1.98T|1980000000000|1128|5478742|-32.17|0||
2025-05-26 01:13:43|04856|946231|||||||0||
2025-05-26 01:13:47|04857|952141|||||||24|2025-08-12|15/06/2025||||27200000000|||2025-05-13|15/03/2025|21.11||27370000000|28000000000||
2025-05-26 01:13:52|04858|946121|3591|257.68B|257680000000|4983|119792|31.11|0||
2025-05-26 01:14:00|04859|949905|3141|533.49B|533490000000|2536.5|924858|15.28|12|2025-07-03|15/05/2025||||312800000000|||2025-04-11|15/02/2025|0.82|20.39|333090000000|333540000000||
2025-05-26 01:14:02|04860|44213|9021|1.46T|1460000000000|3120|2110907|-2.98|0||
2025-05-26 01:14:08|04861|946093|2267|898.33B|898330000000|3024|1356038|4.19|0||
2025-05-26 01:14:09|04862|946341|||||||0||
2025-05-26 01:14:12|04863|946293|||||||0||
2025-05-26 01:14:14|04864|44212|||||||0||
2025-05-26 01:14:19|04865|946248|7272|1.04T|1040000000000|1082|5444357|-28.27|6|2025-08-12|15/06/2025||24.36||666460000000|1081.5|1|2025-05-13|15/03/2025|31.47|38.99|625950000000|674060000000|1158.5|1
2025-05-26 01:14:26|04866|44228|9064|641.73B|641730000000|1996.5|1575432|12.38|6|2025-07-31|15/06/2025||||436740000000|1996.5|1|2025-05-01|15/03/2025|27.47|-22.38|418170000000|412890000000|2027|1
2025-05-26 01:14:32|04867|946175|5444|526.65B|526650000000|8500|233778|3.11|0||
2025-05-26 01:14:33|04868|946092|||||||0||
2025-05-26 01:14:37|04869|952774|8279|378.87B|378870000000|9299|49817|3.55|0||
2025-05-26 01:14:43|04870|44226|6506|851.69B|851690000000|3284|2693853|-47.91|6|2025-07-04|15/05/2025||31||126600000000|3284|1|2025-04-04|15/02/2025|44.4|53.07|143990000000|150610000000|3510|1
2025-05-26 01:14:46|04871|44291|||||||0||
2025-05-26 01:14:51|04872|44230|5101|544.66B|544659999999.99994|3453|749645|-14.72|0||
2025-05-26 01:14:55|04873|953009|9861|208.50B|208500000000|3227|450538|11.24|0||
2025-05-26 01:15:00|04874|44195|4689|3.79T|3790000000000|532.5|15113810|38.27|18|2025-08-01|15/06/2025||||495340000000|||2025-05-07|15/03/2025|3.67|-5.49|488720000000|486160000000||
2025-05-26 01:15:03|04875|952499|||||||0||
2025-05-26 01:15:08|04876|946258|7550|1.26T|1260000000000|8037|649775|28.15|0||
2025-05-26 01:15:09|04877|946140|||||||0||
2025-05-26 01:15:10|04878|946113|||||||0||
2025-05-26 01:15:13|04879|44176|||||||6|2025-08-04|15/06/2025||||105000000000|325|1|2025-05-08|15/03/2025|21.44||110920000000|107660000000|338|1
2025-05-26 01:15:14|04880|44197|||||||0||
2025-05-26 01:15:16|04881|44131|||||||6|2025-08-07|15/06/2025||92.01||240790000000|6200|1|2025-05-13|15/03/2025|116.12|133.64|268390000000|238680000000|6056|1
2025-05-26 01:15:18|04882|44331|7004|155.91B|155910000000|927|656035|-16.82|0||
2025-05-26 01:15:26|04883|44118|8628|181.50B|181500000000|706|803140|-13.04|6|2025-07-24|15/06/2025||||11661000000|706|1|2025-04-28|15/03/2025|7.86||9510000000|11790000000|743|1
2025-05-26 01:15:28|04884|44326|||||||0||
2025-05-26 01:15:29|04885|44245|||||||0||
2025-05-26 01:15:36|04886|44251|6703|117.67B|117670000000|1346|677352|32.68|0||
2025-05-26 01:15:39|04887|44300|||||||12|2025-08-06|15/06/2025|||||||2025-05-09|15/03/2025|4.82||2470000000|||
2025-05-26 01:15:40|04888|44258|||||||0||
2025-05-26 01:15:44|04889|44320|5707|20.29B|20290000000|653|169932|-26.72|6|2025-08-08|15/06/2025|||||||2025-05-15|15/03/2025|-25.67||28970000000|||
2025-05-26 01:15:45|04890|44239|||||||0||
2025-05-26 01:15:47|04891|949806|||||||2|2025-02-17|15/12/2024|0.13||892790000||5.9499998092651|1|2017-02-15|15/06/2017|||||2.420000076294|1
2025-05-26 01:15:49|04892|7433|ABG|1.09B|1090000000|1.22|842162|6.49|0||
2025-05-26 01:15:52|04893|7722|||||||12|2024-02-26|15/12/2023|0.07|9.50|996500000|983820000|||2023-02-23|15/12/2022|0.08|8.77|887900000|861320000||
2025-05-26 01:15:55|04894|977691|||||||0||
2025-05-26 01:15:59|04895|618|AGL|6.97B|6970000000|10.3|1961741|-2.38|6|2025-08-13|15/06/2025||49.00|||||2025-05-28|15/03/2025||||||
2025-05-26 01:16:04|04896|7462|||||||12|2025-07-23|15/06/2025|||||17.635000228882|1|2025-05-27|15/03/2025||35.50||1379000000|17.635000228882|1
2025-05-26 01:16:06|04897|101951|||||||0||
2025-05-26 01:16:07|04898|629|||||||0||
2025-05-26 01:16:10|04899|621|||||||12|2025-08-13|15/06/2025||0.3481||7710000000|13.939999580383|1|2025-04-30|15/03/2025|0.2819|0.3026|5220000000|5600000000|15.159999847412|1
2025-05-26 01:16:17|04900|630|AMP|3.32B|3320000000|1.305|7562948|19.63|6|2025-02-13|15/12/2024|0.02|4.00|-392000000||1.7599999904633|1|2023-02-08|15/12/2022|-0.03|2.80|1220000000|694000000|1.3200000524521|1
2025-05-26 01:16:18|04901|1161838|||||||0||
2025-05-26 01:16:19|04902|7689|||||||0||
2025-05-26 01:16:22|04903|636|||||||12|2025-08-20|15/06/2025|||||28.75|1|2025-05-07|15/03/2025|1.19|99.83|32730000000|10479000000|29.840000152588|1
2025-05-26 01:16:25|04904|7374|||||||0||
2025-05-26 01:16:34|04905|7596|APA|10.55B|10550000000|8.1|4394440|-5.9|24|2025-08-20|15/06/2025||||1612000000|8.1099996566772|1|2025-05-28|15/03/2025|||||8.1099996566772|1
2025-05-26 01:16:38|04906|947527|APX|301.99M|301990000|1.15|12721797|90.08|0||
2025-05-26 01:16:44|04907|7778|ARB|2.53B|2530000000|30.4|202033|-17.21|6|2025-02-17|15/12/2024|0.62|60.27|366670000|347300000|37.860000610352|1|2024-08-20|15/06/2024||58.65||357500000|40.220001220703|1
2025-05-26 01:16:48|04908|7387|||||||0||
2025-05-26 01:16:53|04909|633|ASX|13.78B|13780000000|71.22|491367|11.93|24|2025-02-12|15/12/2024|1.26|125.67|855900000|516520000|62.569999694824|1|2024-11-18|15/09/2024|||||66.220001220703|1
2025-05-26 01:16:58|04910|32445|ALX|7.63B|7630000000|5.26|2277495|-0.57|0||
2025-05-26 01:17:02|04911|7786|||||||12|2025-02-24|15/12/2024|0.22|64.07|547690000|612520000|||2023-02-20|15/12/2022||40.06|311100000|327000000||
2025-05-26 01:17:05|04912|14232|||||||0||
2025-05-26 01:17:11|04913|32570|AZJ|5.07B|5070000000|2.89|6809535|-21.08|6|2025-02-16|15/12/2024|0.13|12.05|2060000000|1922000000|3.1900000572205|1|2023-02-13|15/12/2022|0.07|13.83|1690000000|1512000000|3.6900000572205|1
2025-05-26 01:17:13|04914|8649|||||||6|2025-05-06|15/12/2024|||1200000000||||2024-09-23|15/06/2024|||1090000000|||
2025-05-26 01:17:18|04915|7470|ASB|2.18B|2180000000|5.17|2309719|112.03|12|2025-02-20|15/12/2024|0.07|5.00|825730000||3.5899999141693|1|2023-02-22|15/12/2022|-0.02|10.00|775000000|863990000|1.8400000333786|1
2025-05-26 01:17:20|04916|7793|||||||6|2025-04-15|15/02/2025|0.25|20.88|2540000000|799950000|||2023-04-20|15/02/2023|0.01|37.20|1900000000|890870000||
2025-05-26 01:17:28|04917|947573|BAP|1.78B|1780000000|5.21|800919|24.11|6|2025-05-28|15/03/2025|||||5.1700000762939|1|2025-02-25|15/12/2024|0.12|22.00|1010000000|1013000000|4.5500001907349|1
2025-05-26 01:17:32|04918|7466|BPT|3.02B|3020000000|1.318|6251297|-21.43|6|2025-08-11|15/06/2025||13.00||1330000000|1.317999958992|1|2025-04-28|15/03/2025|||552000000|399000000|1.1599999666214|1
2025-05-26 01:17:39|04919|101956|BGA|1.66B|1660000000|5.43|787535|27.15|6|2025-02-19|15/12/2024|0.1|4.30|1780000000|1736000000|5.960000038147|1|2023-02-22|15/12/2022|0.02|17.00|1680000000|1900000000|3.5|1
2025-05-26 01:17:40|04920|7528|||||||0||
2025-05-26 01:17:42|04921|617|BHP|195.68B|195680000000|38.42|9189646|-14.09|0||
2025-05-26 01:17:47|04922|7784|BKL|1.84B|1840000000|94.73|82583|0|0||
2025-05-26 01:17:51|04923|620|BSL|9.95B|9950000000|22.7|1833384|7.73|6|2025-02-17|15/12/2024|0.39|102.75|7930000000|8986000000|||2023-02-20|15/12/2022|1.27|317.67|9360000000|8815000000||
2025-05-26 01:17:54|04924|7411|||||||0||
2025-05-26 01:17:59|04925|631|BXB|30.12B|30120000000|22.05|3518465|53.41|0||
2025-05-26 01:18:08|04926|39192|BRG|4.24B|4240000000|29.37|465404|11.36|12|2025-02-10|15/12/2024|0.67|59.20|997520000|934020000|38.180000305176|1|2023-02-14|15/12/2022|0.56|55.00|888000000|833730000|21.700000762939|1
2025-05-26 01:18:12|04927|7541|||||||0||
2025-05-26 01:18:16|04928|7694|BWP|2.55B|2550000000|3.58|1168218|-2.71|6|2025-02-04|15/12/2024|0.22|9.00|100600000||3.3399999141693|1|2024-11-27|15/09/2024|||||3.4400000572205|1
2025-05-26 01:18:19|04929|32468|||||||0||
2025-05-26 01:18:22|04930|102024|CIP|1.97B|1970000000|3.09|1496234|-2.83|0||
2025-05-26 01:18:25|04931|7288|||||||12|2025-02-17|15/12/2024|0.1|26.60|1780000000|447620000|6.1399998664856|1|2023-02-14|15/12/2022|0.18|20.67|1510000000|371070000|7.2600002288818|1
2025-05-26 01:18:33|04932|947653|CIA|1.23B|1230000000|4.415|1838648|-40.68|30|2025-08-05|15/06/2025||0.1634||574980000|||2025-05-28|15/03/2025||0.1305||519540000||
2025-05-26 01:18:38|04933|7654|CHC|8.41B|8410000000|17.71|1217631|45.29|0||
2025-05-26 01:18:41|04934|993190|CLW|2.96B|2960000000|4.17|1244025|20.58|0||
2025-05-26 01:18:46|04935|13574|||||||18|2025-02-13|15/12/2024|0.19|14.00|158600000|123000000|||2023-02-20|15/12/2022|0.21|13.50|107000000|96920000||
2025-05-26 01:18:47|04936|14585|||||||0||
2025-05-26 01:18:50|04937|634|CIM|6.85B|6850000000|22|817258|0|6|2025-03-01|15/12/2024|||9920000000||22|1|2022-07-19|15/06/2022||67.00|||22|1
2025-05-26 01:18:53|04938|8681|CWY|6.04B|6040000000|2.71|5846737|-2.88|0||
2025-05-26 01:18:56|04939|7384|||||||0||
2025-05-26 01:19:02|04940|7383|COH|17.59B|17590000000|269.58|206010|-16.41|6|2025-02-13|15/12/2024|3.12|264.25|1170000000|1069000000|306.69000244141|1|2023-02-20|15/12/2022|2.15|197.47|885200000|784650000|224.99000549316|1
2025-05-26 01:19:04|04941|7255|CDA|3.21B|3210000000|17.72|390843|66.35|0||
2025-05-26 01:19:08|04942|1099590|COL|28.86B|28860000000|21.61|3456874|34.64|6|2025-08-26|15/06/2025||||11090000000|21.610000610352|1|2025-04-29|15/03/2025|||10380000000|10530000000|21.379999160767|1
2025-05-26 01:19:11|04943|101963|CKF|928.92M|928920000|7.87|583972|-15.48|0||
2025-05-26 01:19:14|04944|625|CBA|289.94B|289940000000|173.14|2424220|46.24|0||
2025-05-26 01:19:18|04945|7765|||||||6|2025-02-11|15/12/2024|0.49|0.56|1500000000|1586000000|||2023-02-06|15/12/2022||0.23||1188000000||
2025-05-26 01:19:21|04946|101966|CTD|1.84B|1840000000|13.11|802972|-7.5|0||
2025-05-26 01:19:24|04947|958287|CGC|1.48B|1480000000|3.19|2371845|0|0||
2025-05-26 01:19:29|04948|7774|CCP|918.22M|918220000|13.46|191533|-4.68|6|2025-01-29|15/12/2024|0.64|56.00|219530000|238400000|17.360000610352|1|2024-11-27|15/09/2024|||||18.079999923706|1
2025-05-26 01:19:30|04949|7194|||||||0||
2025-05-26 01:19:35|04950|10537|CWN|8.86B|8860000000|13.09|2492749|0|6|2022-08-29|15/06/2022|||||13.090000152588|1|2022-02-16|15/12/2021|-0.29|-5.00|778600000|663180000|12.60000038147|1
2025-05-26 01:19:38|04951|623|CSL|119.31B|119310000000|246.68|937167|-12.3|0||
2025-05-26 01:19:43|04952|7215|CSR|4.3B|4300000000|8.97|2489538|0.45|6|2024-05-14|15/03/2024|0.29|20.35|1260000000|1302000000|8.8800001144409|1|2023-05-09|15/03/2023|0.24|20.00|1320000000|1133000000|5.5|1
2025-05-26 01:19:46|04953|1167286|||||||0||
2025-05-26 01:19:50|04954|10538|DXS|7.59B|7590000000|7.08|3663697|2.93|12|2025-02-17|15/12/2024|0.01|32.00|560200000|372000000|7.7800002098083|1|2023-02-13|15/12/2022|0.01|34.00|463500000|665900000|8.289999961853|1
2025-05-26 01:19:57|04955|1055046|DHG|2.76B|2760000000|4.36|932170|52.45|6|2025-02-12|15/12/2024|0.06|4.00|217210000|206000000|2.75|1|2023-02-15|15/12/2022|0.02|3.49|186500000|170880000|3.0899999141693|1
2025-05-26 01:19:59|04956|7642|||||||6|2025-05-28|15/03/2025|||||23.760000228882|1|2025-02-24|15/12/2024|-0.24|70.00|1170000000|1257000000|31.809999465942|1
2025-05-26 01:20:02|04957|7486|DOW|4.09B|4090000000|6.1|1107296|26.92|0||
2025-05-26 01:20:03|04958|9260|||||||0||
2025-05-26 01:20:07|04959|947762|||||||0||
2025-05-26 01:20:11|04960|32564|EVN|17.92B|17920000000|8.96|11950467|128.98|6|2025-08-13|15/06/2025||0.3||1786000000|8.9799995422363|1|2025-04-14|15/03/2025|0.00||2030000000||7.6999998092651|1
2025-05-26 01:20:15|04961|14268|FPH|19.48B|19480000000|33.34|560813|28.82|0||
2025-05-26 01:20:20|04962|13822|FBU|3.21B|3210000000|2.99|1042111|12.19|12|2025-02-18|15/12/2024|-0.09|19.00|3580000000|4169000000|2.8900001049042|1|2023-02-13|15/12/2022|||||4.8006920814514|1
2025-05-26 01:20:23|04963|7385|||||||12|2025-08-20|15/06/2025||80.00||1598000000|13.180000305176|1|2025-05-26|15/03/2025|||||13.090000152588|1
2025-05-26 01:20:26|04964|628|FMG|47.87B|47870000000|15.56|8626498|-42.06|6|2025-08-26|15/06/2025||0.59||8242000000|||2025-05-26|15/03/2025||||||
2025-05-26 01:20:30|04965|32466|GEM|977.74M|977740000|1.263|1740516|7.2|0||
2025-05-26 01:20:33|04966|40369|GOR|3.65B|3650000000|3.355|8385939|111.32|0||
2025-05-26 01:20:39|04967|638|GMG|66.22B|66220000000|32.7|5513378|-2.94|6|2025-02-18|15/12/2024|0.41|51.80|1950000000|1323000000|35.229999542236|1|2023-02-15|15/12/2022|0.57|38.50|1020000000|935000000|19.889999389648|1
2025-05-26 01:20:45|04968|637|GPT|9.01B|9010000000|4.7|7765769|10.59|20|2025-02-16|15/12/2024|0.02|15.65|511900000|469520000|||2023-02-13|15/12/2022|-0.03|15.00|409800000|426040000||
2025-05-26 01:20:49|04969|7471|||||||0||
2025-05-26 01:20:53|04970|18522|GOZ|1.83B|1830000000|2.42|549181|2.1|6|2025-02-19|15/12/2024|-0.13|9.00|162400000||2.460000038147|1|2023-02-15|15/12/2022|-0.14|12.00|177000000|129000000|3.2599999904633|1
2025-05-26 01:20:56|04971|7355|||||||0||
2025-05-26 01:21:03|04972|7228|HVN|6.63B|6630000000|5.335|1869367|24.02|0||
2025-05-26 01:21:10|04973|947866|HUB|6.50B|6500000000|80.24|325698|87.99|6|2025-02-17|15/12/2024|0.4|38.50|193380000|156000000|81.790000915527|1|2024-11-28|15/09/2024|||||74.199996948242|1
2025-05-26 01:21:11|04974|961867|||||||0||
2025-05-26 01:21:14|04975|7714|IGO|3.21B|3210000000|4.25|4798998|-42.8|0||
2025-05-26 01:21:16|04976|7635|||||||6|2025-04-15|15/03/2025|0.23||260000000||3.4400000572205|1|2025-02-18|15/12/2024||46.00|290000000|849700000|4.789999961853|1
2025-05-26 01:21:21|04977|7569|||||||0||
2025-05-26 01:21:26|04978|7553|INA|2.34B|2340000000|5.73|972093|21.4|0||
2025-05-26 01:21:32|04979|993193|ING|1.41B|1410000000|3.8|1374666|5.28|0||
2025-05-26 01:21:34|04980|627|IAG|20.87B|20870000000|8.63|5078521|34.53|0||
2025-05-26 01:21:39|04981|7379|IVC|1.81B|1810000000|12.67|480823|4.97|0||
2025-05-26 01:21:44|04982|7333|IFL|2.24B|2240000000|3.35|2544203|52.25|0||
2025-05-26 01:21:50|04983|942738|IPH|1.29B|1290000000|4.93|1295822|-19.48|0||
2025-05-26 01:21:54|04984|7558|||||||0||
2025-05-26 01:21:56|04985|7220|||||||12|2025-08-11|15/06/2025||0.3945||989590000|35.720001220703|1|2025-05-19|15/03/2025|0.36|0.3675|972000000|987270000|38.400001525879|1
2025-05-26 01:21:59|04986|32565|JHG|8.79B|8790000000|39.49|119259|0|0||
2025-05-26 01:22:04|04987|7274|JBH|11.88B|11880000000|108.51|389662|91.79|6|2025-08-11|15/06/2025||129.00||4383000000|||2025-05-28|15/03/2025||||||
2025-05-26 01:22:11|04988|985811|KGN|406.20M|406200000|4.08|498695|-10.35|12|2025-05-28|15/03/2025|||||4.0799999237061|1|2025-02-24|15/12/2024|0.05||136360000|346800000|4.5|1
2025-05-26 01:22:16|04989|626|LLC|3.93B|3930000000|5.75|1890303|-2.21|0||
2025-05-26 01:22:21|04990|960731|LNK|1.19B|1190000000|2.25|2919786|0|0||
2025-05-26 01:22:24|04991|7473|||||||0||
2025-05-26 01:22:31|04992|624|MQG|75.48B|75480000000|207.72|894833|7.33|0||
2025-05-26 01:22:34|04993|32451|||||||0||
2025-05-26 01:22:38|04994|946358|MPL|13.32B|13320000000|4.845|8130502|33.15|0||
2025-05-26 01:22:44|04995|962367|MP1|2.08B|2080000000|12.92|769893|-10.17|0||
2025-05-26 01:22:50|04996|7590|MSB|2.19B|2190000000|1.705|7021889|45.11|0||
2025-05-26 01:22:56|04997|7566|MTS|3.72B|3720000000|3.375|3135568|-9.14|0||
2025-05-26 01:22:58|04998|7720|||||||0||
2025-05-26 01:23:02|04999|7619|||||||0||
2025-05-26 01:23:05|05000|7311|||||||12|2025-02-17|15/12/2024|0.43|31.50|1020000000|971110000|15.579999923706|1|2024-11-27|15/09/2024|||||12.640000343323|1
2025-05-26 01:23:08|05001|18557|NAN|1.35B|1350000000|4.45|1066948|58.19|0||
2025-05-26 01:23:10|05002|7788|NAB|114.34B|114340000000|37.41|5410961|11.01|0||
2025-05-26 01:23:15|05003|102032|NSR|3.21B|3210000000|2.315|5903124|6.42|0||
2025-05-26 01:23:18|05004|102006|||||||0||
2025-05-26 01:23:22|05005|1055094|||||||0||
2025-05-26 01:23:23|05006|7695|||||||0||
2025-05-26 01:23:31|05007|41354|NWS|25.64B|25640000000|50.02|160662|22.58|12|2025-08-07|15/06/2025||0.3282||3290000000|49.970001220703|1|2025-05-08|15/03/2025|0.2647|0.2487|3130000000|3190000000|49.900001525879|1
2025-05-26 01:23:36|05008|40380|||||||12|2025-02-23|15/12/2024|-0.03|-4.65|102760000|201230000|14.520000457764|1|2023-02-21|15/12/2022|-0.01|0.33|159700000|140380000|9.895001411438|1
2025-05-26 01:23:40|05009|14292|NHF|3.35B|3350000000|6.89|1475553|-2.69|0||
2025-05-26 01:23:47|05010|1089517|NIC|2.94B|2940000000|0.673|14363860|-32.16|6|2025-08-27|15/06/2025||0.0199||940250000|0.67299997806549|1|2025-04-28|15/03/2025|||361900000||0.51499998569489|1
2025-05-26 01:23:57|05011|985597|NEC|2.49B|2490000000|1.573|7911665|6.1|6|2025-02-24|15/12/2024|0.05|8.00|1400000000|1364000000|1.7300000190735|1|2023-02-23|15/12/2022|0.11|11.75|1410000000|1309000000|2.0599999427795|1
2025-05-26 01:24:00|05012|39197|NST|29.34B|29340000000|20.52|7439063|43.21|0||
2025-05-26 01:24:07|05013|13870|NWH|1.29B|1290000000|2.82|1592762|-3.78|18|2025-02-28|15/12/2024|0.11|12.00|1650000000|1386000000|||2023-02-15|15/12/2022|0.08||1330000000|1188000000||
2025-05-26 01:24:12|05014|7506|NUF|957.46M|957460000|2.53|1515690|-45.95|6|2025-05-21|15/03/2025|0.05||1810000000||4.0199999809265|1|2024-11-14|15/09/2024|-0.17||1590000000||3.6600000858307|1
2025-05-26 01:24:17|05015|1167776|NXL|810.3M|810300000|2.485|1851379|-19.93|0||
2025-05-26 01:24:23|05016|7600|||||||21|2022-02-22|15/12/2021||0.14||960360000|4.039999961853|1|2021-10-25|15/09/2021|||408800000|406000000|4.3299999237061|1
2025-05-26 01:24:29|05017|18532|OBL|441.30M|441300000|1.53|337087|69.06|0||
2025-05-26 01:24:34|05018|7420|||||||12|2025-08-06|15/06/2025|||||18.579999923706|1|2025-05-07|15/03/2025|-0.18|45.00|3940000000|4200000000|16.479999542236|1
2025-05-26 01:24:38|05019|7710|ORG|18.32B|18320000000|10.61|3633303|6.66|6|2025-02-12|15/12/2024|0.59||8800000000|655000000|10.199999809265|1|2024-11-27|15/09/2024||||645000000|10.689999580383|1
2025-05-26 01:24:42|05020|985599|||||||0||
2025-05-26 01:24:53|05021|7474|OZL|9.46B|9460000000|28.19|2248206|6.62|31|2023-08-16|15/06/2023||0.2294||890250000|26.439401626587|1|2023-04-24|15/03/2023|||||26.439401626587|1
2025-05-26 01:24:57|05022|14249|||||||0||
2025-05-26 01:25:03|05023|7674|PRN|1.48B|1480000000|1.6|2304771|56.16|0||
2025-05-26 01:25:09|05024|7625|PPT|2.00B|2000000000|17.8|504845|-18.59|0||
2025-05-26 01:25:12|05025|13576|||||||18|2025-02-23|15/12/2024|0.13||581790000|757000000|2.9000000953674|1|2024-05-10|15/03/2024|||||2.2999999523163|1
2025-05-26 01:25:15|05026|948096|PLS|4.50B|4500000000|1.38|30094806|-64.97|6|2025-08-21|15/06/2025||-0.0112||375490000|||2025-04-16|15/03/2025|-0.02||150000000|||
2025-05-26 01:25:22|05027|10545|PTM|306.04M|306040000|0.55|2008669|-30.26|6|2025-02-25|15/12/2024|0.01|5.63|38280000|93670000|0.75499999523163|1|2023-02-22|15/12/2022|0.06|11.60|102400000|134640000|1.758810043335|1
2025-05-26 01:25:27|05028|1137433|PBH|364.9M|364900000|1.1|1459388|111.54|0||
2025-05-26 01:25:34|05029|32481|PNV|887.73M|887730000|1.29|3195616|-37.26|12|2025-08-22|15/06/2025||1.00|||1.2875000238419|1|2025-05-28|15/03/2025||||25000000|1.2875000238419|1
2025-05-26 01:25:39|05030|7738|PMV|3.32B|3320000000|20.91|318136|-4.1|0||
2025-05-26 01:25:41|05031|8583|||||||6|2025-08-21|15/06/2025||4.73||947000000|||2025-05-28|15/03/2025||||||
2025-05-26 01:25:44|05032|948097|PME|28.05B|28050000000|270.91|302571|137.23|0||
2025-05-26 01:25:50|05033|985603|QAN|15.19B|15190000000|10.24|5495453|70.26|12|2025-05-28|15/03/2025|||||10.234999656677|1|2025-02-26|15/12/2024|0.59|50.00|12130000000|10613000000|9.0075082778931|1
2025-05-26 01:25:53|05034|8592|||||||0||
2025-05-26 01:25:57|05035|14304|||||||0||
2025-05-26 01:26:03|05036|14307|RMS|3.30B|3300000000|2.84|9661313|41.21|6|2025-04-28|15/03/2025|||||2.579999923706|1|2025-02-20|15/12/2024|0.15|||194000000|2.6199998855591|1
2025-05-26 01:26:04|05037|8604|||||||0||
2025-05-26 01:26:05|05038|8599|||||||0||
2025-05-26 01:26:12|05039|8601|REH|9.92B|9920000000|15.36|854364|-39.35|24|2025-05-28|15/03/2025|||||||2025-02-23|15/12/2024|0.28|29.20|4400000000|4510000000||
2025-05-26 01:26:16|05040|32462|||||||24|2025-08-20|15/06/2025||18.00||641860000|4.9800000190735|1|2025-05-28|15/03/2025|||||4.9800000190735|1
2025-05-26 01:26:19|05041|977693|RWC|3.38B|3380000000|4.39|2789509|-7.87|0||
2025-05-26 01:26:24|05042|8610|RMD|54.8B|54800000000|37.45|1398961|20.44|16|2025-04-24|15/03/2025|2.48||1290000000||33.25|1|2025-01-31|15/12/2024|2.34||1280000000||40.5|1
2025-05-26 01:26:31|05043|8616|||||||24|2025-03-27|15/12/2024|-0.02||459470000||0.44999998807907|1|2023-02-22|15/12/2022||3.00||367910000|0.25|1
2025-05-26 01:26:34|05044|8607|||||||0||
2025-05-26 01:26:45|05045|8656|STO|20.82B|20820000000|6.465|11815325|-16.3|16|2025-02-18|15/12/2024|0.18|0.20|2670000000|2701000000|6.9000000953674|1|2023-02-13|15/12/2022||0.39||4087000000|6.9499998092651|1
2025-05-26 01:26:50|05046|102935|SCG|19.09B|19090000000|3.67|11474071|18.01|18|2025-02-26|15/12/2024|0.12|11.00|1360000000|1121000000|3.6400001049042|1|2023-02-21|15/12/2022|-0.03|9.00|1280000000|1288000000|2.9100000858307|1
2025-05-26 01:26:56|05047|8624|SEK|8.49B|8490000000|23.81|1763906|5.61|38|2025-02-17|15/12/2024|0.39|36.00|536200000|631000000|24.510000228882|1|2024-11-27|15/09/2024|||||26.39999961853|1
2025-05-26 01:27:01|05048|8626|SGH|20.26B|20260000000|49.93|497869|29.42|0||
2025-05-26 01:27:06|05049|40384|RGN|2.75B|2750000000|2.365|3029971|11.79|6|2025-02-10|15/12/2024|0.07|8.00|191900000|198940000|||2023-02-06|15/12/2022|-0.08|8.00|188800000|168640000||
2025-05-26 01:27:09|05050|32454|||||||12|2024-02-20|15/12/2023|0.05||374380000|173000000|1.0049999952316|1|2023-02-20|15/12/2022|-0.02|4.80|292600000||1.085000038147|1
2025-05-26 01:27:18|05051|8629|SGM|2.89B|2890000000|14.96|443008|35.52|37|2025-02-24|15/12/2024|0.16|9.00|3660000000|4392000000|14|1|2024-11-18|15/09/2024|||||12.569999694824|1
2025-05-26 01:27:25|05052|14315|SKC|690.45M|690450000|0.91|327668|-43.65|36|2025-02-20|15/12/2024|0.01||421970000||||2024-11-27|15/09/2024||||||
2025-05-26 01:27:29|05053|8635|||||||6|2025-08-21|15/06/2025||80.75||4818000000|||2025-05-26|15/03/2025||||||
2025-05-26 01:27:32|05054|953541|||||||0||
2025-05-26 01:27:40|05055|8640|SKI|5.04B|5040000000|2.87|56606744|4.36|6|2022-02-21|15/12/2021||2.00|||2.75|1|2021-08-23|15/06/2021|0.01|1.00|120980000||2.7699999809265|1
2025-05-26 01:27:48|05056|8670|||||||37|2025-02-21|15/12/2024|0.02||1940000000||||2024-11-18|15/09/2024||||||
2025-05-26 01:27:54|05057|8620|SBM|341.10M|341100000|0.313|6594575|11.79|19|2025-02-18|15/12/2024|-0.06||97330000||||2023-02-20|15/12/2022|-0.5|-0.40|326300000|324540000||
2025-05-26 01:27:59|05058|32444|SGR_OLD|587.64M|587640000|0.45|10552523|-5.26|18|2025-04-15|15/12/2024|-0.05|0.80|362000000|890000000|0.10999999940395|1|2024-11-27|15/09/2024|||||0.20999999344349|1
2025-05-26 01:28:06|05059|102031|SDF|6.43B|6430000000|5.84|2758148|4.5|12|2025-02-25|15/12/2024|0.1|10.77|931500000|794250000|||2023-02-21|15/12/2022|0.09|9.90|664100000|498000000||
2025-05-26 01:28:08|05060|8631|SGP|13.16B|13160000000|5.485|6286689|24.49|0||
2025-05-26 01:28:14|05061|8659|SUN|26.15B|26150000000|20.61|2742422|28.77|33|2025-02-12|15/12/2024|0.75|52.28|7350000000|6461000000|20.317432403564|1|2024-11-27|15/09/2024|||||19.139322280884|1
2025-05-26 01:28:22|05062|8658|SUL|3.17B|3170000000|14|716993|13.23|22|2025-02-19|15/12/2024|0.57|62.20|2110000000|2004000000|16.680000305176|1|2023-02-16|15/12/2022|0.63|50.00|1960000000|1626000000|11.414324760437|1
2025-05-26 01:28:29|05063|18484|||||||26|2022-04-20|15/03/2022|||||8.7200002670288|1|2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000|8.7200002670288|1
2025-05-26 01:28:35|05064|8664|TAH|1.58B|1580000000|0.688|8536520|9.6|38|2025-02-19|15/12/2024|0.01|3.00|1330000000|1316000000|||2024-11-18|15/09/2024||||||
2025-05-26 01:28:42|05065|8679|||||||27|2025-07-15|15/06/2025|||||39.099998474121|1|2025-05-19|15/03/2025|0.19|0.1578|285690000||33.099998474121|1
2025-05-26 01:28:49|05066|8677|TLS|54.19B|54190000000|4.755|32968567|37.68|37|2025-02-19|15/12/2024|0.09|9.20|11600000000|11664000000|3.8900001049042|1|2024-11-18|15/09/2024|||||3.8900001049042|1
2025-05-26 01:28:55|05067|13578|||||||33|2025-05-28|15/03/2025|||||5.164999961853|1|2025-02-27|15/12/2024|-0.04||1410000000||4.4899997711182|1
2025-05-26 01:29:04|05068|8668|TCL|43.83B|43830000000|14.115|6795075|11.99|37|2025-02-19|15/12/2024|-0.02|6.00|1830000000|1830000000|13.300000190735|1|2024-11-27|15/09/2024|||||12.970000267029|1
2025-05-26 01:29:10|05069|32563|TWE|6.75B|6750000000|8.31|4368019|-27.28|20|2025-02-12|15/12/2024|0.27|24.00|1570000000|1288000000|10.970000267029|1|2023-02-14|15/12/2022|0.26|22.52|1310000000|1256000000|14.043843269348|1
2025-05-26 01:29:21|05070|1080079|URW|19.73B|19730000000|6.91|204708|7.63|27|2025-07-24|15/06/2025|||||||2025-05-26|15/03/2025||||||
2025-05-26 01:29:27|05071|1159126|UMG|1.49B|1490000000|4.98|1323041|0|15|2023-11-20|15/09/2023||10.25||749280000|4.9800000190735|1|2023-08-30|15/06/2023|||||4.9200000762939|1
2025-05-26 01:29:31|05072|7791|||||||20|2025-02-18|15/12/2024|0.11|7.20|702300000|480610000|2.289999961853|1|2023-02-15|15/12/2022|0.04|4.50|638200000|343280000|2.0099999904633|1
2025-05-26 01:29:34|05073|963730|VUK|5.49B|5490000000|4.22|2005382|3.43|1|2024-11-27|15/09/2024|0.08||2470000000||||
2025-05-26 01:29:40|05074|1088709|VEA|3.04B|3040000000|1.893|6923835|-45.1|28|2025-05-28|15/03/2025|||||1.8930000066757|1|2025-02-24|15/12/2024|-0.1|14.00|15760000000|13265000000|2.4400000572205|1
2025-05-26 01:29:43|05075|8646|||||||18|2025-03-20|15/01/2025|0.98||807800000||33.520000457764|1|2023-03-21|15/01/2023|1.42||290500000||27.670000076294|1
2025-05-26 01:29:49|05076|986103|||||||13|2025-02-26|15/12/2024|0.06|8.00|46800000||2.4100000858307|1|2023-02-27|15/12/2022|-0.12|8.00|82000000|74790000|2.7300000190735|1
2025-05-26 01:29:57|05077|39194|WEB|1.75B|1750000000|4.83|2277421|-37.6|32|2025-05-28|15/03/2025|||||4.8249998092651|1|2025-02-26|15/12/2024|0.09||170400000||5.0199999809265|1
2025-05-26 01:30:04|05078|8712|||||||41|2025-05-26|15/03/2025||||7443000000|82.309997558594|1|2025-02-19|15/12/2024|1.29|118.00|23490000000|22855000000|78|1
2025-05-26 01:30:13|05079|994040|WGX|2.74B|2740000000|2.915|5929806|31.8|30|2025-05-12|15/03/2025|8.87||364800000||||2025-02-13|15/12/2024|-0.0515||354120000|||
2025-05-26 01:30:21|05080|8706|||||||40|2025-08-18|15/06/2025|||||31.180000305176|1|2025-05-04|15/03/2025|0.47|87.73||10744000000|33.450000762939|1
2025-05-26 01:30:28|05081|10547|||||||41|2025-08-21|15/06/2025||0.5695||1780000000|||2025-04-28|15/03/2025||||||
2025-05-26 01:30:31|05082|976093|||||||25|2025-02-26|15/12/2024|0.51|0.5429|615620000|609950000|||2024-11-27|15/09/2024||||||
2025-05-26 01:30:42|05083|8721|WDS|40.81B|40810000000|21.58|5846892|-22.74|35|2025-08-19|15/06/2025||0.56|||21.610000610352|1|2025-04-22|15/03/2025|0.86||3320000000||20.069999694824|1
2025-05-26 01:30:50|05084|8720|WOW|38.80B|38800000000|31.81|3079012|3.76|44|2025-08-27|15/06/2025||80.00||15860000000|||2025-04-30|15/03/2025|||17310000000|17350000000||
2025-05-26 01:31:00|05085|8718|WOR|6.73B|6730000000|12.96|2339629|-13.53|39|2025-05-28|15/03/2025|||||12.949999809265|1|2025-02-25|15/12/2024|0.34|35.40|5610000000|6657000000|14.159999847412|1
2025-05-26 01:31:04|05086|102040|||||||27|2025-05-14|15/03/2025|0.85|105.00|1110000000|1030000000|174.38000488281|1|2024-11-13|15/09/2024|0.62|49.77|995870000|804700000|161.13999938965|1
2025-05-26 01:31:13|05087|948170|ZIP|2.42B|2420000000|1.89|22670945|55.19|38|2025-08-22|15/06/2025||-0.0258||277900000|1.8899999856949|1|2025-04-15|15/03/2025|0.02||278900000|262300000|1.5|1
2025-05-26 01:31:20|05088|320|||||||48|2025-07-17|15/06/2025||0.6375||8690000000|||2025-04-17|15/03/2025|0.6|0.5526|7940000000|8190000000||
2025-05-26 01:31:27|05089|949649|||||||31|2025-09-01|15/06/2025||||200000|0.05799999833107|1|2025-06-02|15/03/2025||-0.03||200000|0.05799999833107|1
2025-05-26 01:31:35|05090|317|ADEN|3.77B|3770000000|22.52|1561380|-36.92|48|2025-08-05|15/06/2025||0.595||5800000000|22.520000457764|1|2025-05-08|15/03/2025|0.48|-1.04|5570000000|5630000000|20.719999313354|1
2025-05-26 01:31:42|05091|949648|ADVN|37.6M|37600000|51.5|166|-46.91|17|2025-04-07|15/12/2024|-6.16||75430000||||2024-08-27|15/06/2024|-4.48||90250000|||
2025-05-26 01:31:47|05092|949650|||||||14|2025-04-03|15/12/2024|-0.02||420040000||12.10000038147|1|2023-03-31|15/12/2022|0.15||441800000||18.299999237061|1
2025-05-26 01:31:51|05093|949651|||||||16|2024-09-30|15/06/2024|-0.24||79360000||0.27799999713898|1|2023-04-27|15/12/2022|-0.05||82020000||0.60000002384186|1
2025-05-26 01:31:57|05094|1128773|ALCC|35.14B|35140000000|70.88|1180231|-13.58|27|2025-08-20|15/06/2025||0.7263||2630000000|70.879997253418|1|2025-05-13|15/03/2025|0.73|0.7559|2450000000|2510000000|80.059997558594|1
2025-05-26 01:32:02|05095|48533|ALLN|3.1B|3100000000|188|45272|26.17|20|2025-02-28|15/12/2024|8.73||217600000|111000000|||2023-03-01|15/12/2022|4.36||251500000|109600000||
2025-05-26 01:32:06|05096|949654|ALPN|62.87M|62870000|7.3|11323|-7.59|16|2025-04-11|15/12/2024|-0.27||-1230000||7.25|1|2023-04-06|15/12/2022|-0.44||527000||11.60000038147|1
2025-05-26 01:32:11|05097|949655|ALSN|3.15B|3150000000|257|11635|0.98|30|2025-02-18|15/12/2024|5.99||5230000000|5568000000|||2024-11-18|15/09/2024||||||
2025-05-26 01:32:18|05098|48525|AMS|724.13M|724130000|7.32|605506|431.4|47|2025-07-31|15/06/2025||0.0179||809500000|7.3200001716614|1|2025-04-30|15/03/2025|-0.23|-0.1942|820000000|829460000|6.8449997901917|1
2025-05-26 01:32:25|05099|949657|APGN|719.29M|719290000|240|1798|20.91|16|2025-03-13|15/12/2024|6.16||177590000||||2023-03-15|15/12/2022|4.42||170800000|165000000||
2025-05-26 01:32:28|05100|48552|||||||20|2024-08-27|15/06/2024|0.32||278180000||||2023-02-28|15/12/2022|0.13||571200000|571500000||
2025-05-26 01:32:34|05101|955643|ARONL|1.39M|1390000|0.078|29321|-61|7|2024-09-21|15/06/2024|-0.05||4180000||||2018-07-16|15/12/2017|-0.22||2790000|||
2025-05-26 01:32:41|05102|49837|||||||42|2025-08-11|15/06/2025|||||82.650001525879|1|2025-04-22|15/03/2025|||523000000||79.879997253418|1
2025-05-26 01:32:50|05103|48538|ASCN|118.89M|118890000|3.31|68902|-59.03|37|2025-03-12|15/12/2024|0.02||144600000||3.6949999332428|1|2024-11-27|15/09/2024|||||4.1550002098083|1
2025-05-26 01:32:59|05104|1072993|||||||13|2025-03-12|15/12/2024|-0.01||9140000||1.2699999809265|1|2023-03-16|15/12/2022|0.04||10830000||2.0499999523163|1
2025-05-26 01:33:02|05105|949660|||||||16|2025-03-12|15/12/2024|4.11||1130000000|1126000000|||2023-03-01|15/12/2022|3.33||915800000|954000000||
2025-05-26 01:33:08|05106|949661|BANB|3.67B|3670000000|48.92|188101|-43.41|34|2025-02-20|15/12/2024|1.13|1.12|364950000||57.75|1|2024-11-27|15/09/2024|||||67.400001525879|1
2025-05-26 01:33:12|05107|322|||||||31|2025-05-28|15/03/2025|||||||2025-03-25|15/12/2024|3.63||3040000000|||
2025-05-26 01:33:17|05108|949723|||||||16|2025-02-20|15/12/2024|19.01||52770000||585|1|2024-08-13|15/06/2024|25.12||56330000||585|1
2025-05-26 01:33:25|05109|48544|||||||42|2025-04-08|15/12/2024|||486500000||89.349998474121|1|2024-11-18|15/09/2024|||||87.599998474121|1
2025-05-26 01:33:30|05110|949664|BCGE|1.72B|1720000000|241|1212|-18.03|16|2025-03-13|15/12/2024|||302580000||260|1|2023-03-29|15/12/2022|13.34||315900000||197|1
2025-05-26 01:33:35|05111|949666|BCJ|182.59M|182590000|61|79|0|15|2025-03-12|15/12/2024|||38130000||||2022-09-16|15/06/2022|2.69||26460000|||
2025-05-26 01:33:44|05112|955653|WKB|1.97B|1970000000|125.5|1501|9.61|16|2025-03-26|15/12/2024|||172130000||117.5|1|2023-04-05|15/12/2022|1.21||145300000||110|1
2025-05-26 01:33:51|05113|49829|BARN|4.2B|4200000000|766|26768|-52.48|39|2025-07-10|15/05/2025||||3760000000|766|1|2025-04-10|15/02/2025|5.82||3840000000|3620000000|1055|1
2025-05-26 01:33:57|05114|949670|BLKB|2.02B|2020000000|936|587|9.09|2|2025-03-13|15/12/2024|||334440000||||2023-03-15|15/12/2022||||||
2025-05-26 01:34:05|05115|949676|||||||36|2025-08-19|15/06/2025||2.12|||44.099998474121|1|2025-05-28|15/03/2025|||||44.099998474121|1
2025-05-26 01:34:08|05116|949675|||||||17|2025-03-27|15/12/2024|||644810000||79.800003051758|1|2023-03-30|15/12/2022|2.65||458800000||67.800003051758|1
2025-05-26 01:34:17|05117|48555|||||||44|2025-07-25|15/06/2025|||||28.799999237061|1|2025-04-25|15/03/2025|-4.4||108000||28.25|1
2025-05-26 01:34:22|05118|48527|BEAN|9.76B|9760000000|793.5|27250|80.18|20|2025-02-19|15/12/2024|5.65||470330000||||2023-03-06|15/12/2022|5||430500000|400600000||
2025-05-26 01:34:30|05119|945097|BELL|1.69B|1690000000|268.5|2553|-1.29|20|2025-02-10|15/12/2024|12.49||2410000000|2385000000|254|1|2023-02-10|15/12/2022|13.96||2200000000||249.5|1
2025-05-26 01:34:41|05120|955638|||||||16|2025-01-28|15/10/2024|1.35||37590000||42.599998474121|1|2023-02-02|15/10/2022|0.66||25000000||49.099998474121|1
2025-05-26 01:34:46|05121|949667|||||||16|2025-03-14|15/12/2024|||285370000||||2023-02-02|15/12/2022|17.13||531800000|||
2025-05-26 01:34:52|05122|949668|||||||17|2025-03-01|15/12/2024|5.18||2410000000||158.60000610352|1|2023-03-14|15/12/2022|9.32||||129.30000305176|1
2025-05-26 01:34:56|05123|1088124|||||||9|2021-09-23|15/06/2021|-0.06||||||2021-04-28|15/12/2020|-0.06||9480|||
2025-05-26 01:35:01|05124|949671|||||||16|2025-02-28|15/12/2024|5.93||1060000000||||2023-02-27|15/12/2022||||952500000||
2025-05-26 01:35:07|05125|48541|||||||39|2025-07-22|15/06/2025|||||187.19999694824|1|2025-04-11|15/03/2025|||252500000||177.80000305176|1
2025-05-26 01:35:16|05126|48529|BUCN|3.99B|3990000000|390|17845|2.77|42|2025-07-30|15/06/2025||8.78|||||2025-04-29|15/03/2025|||783000000|||
2025-05-26 01:35:23|05127|949665|BCHN|2.02B|2020000000|598|6531|-5.08|16|2024-11-06|15/09/2024|10.99||436790000|860000000|||2022-11-01|15/09/2022|7.23|6.36|335800000|296110000||
2025-05-26 01:35:29|05128|949674|BRKN|1.35B|1350000000|127.6|18376|36.47|16|2025-04-14|15/12/2024|3.2||629710000||107.59999847412|1|2023-04-03|15/12/2022|2.7||555600000||87|1
2025-05-26 01:35:34|05129|949677|BVZN|190.37M|190370000|965|71|-4.46|16|2025-03-06|15/12/2024|70.82||103720000||945|1|2023-03-16|15/12/2022|76.89||95930000||805|1
2025-05-26 01:35:40|05130|949686|BYS|593.79M|593790000|287.5|1083|-37.84|36|2025-07-25|15/06/2025|||||287.5|1|2025-04-17|15/03/2025|||151300000||245.5|1
2025-05-26 01:35:47|05131|949678|CALN|132.66M|132660000|17.24|12555|-43.48|16|2025-02-21|15/12/2024|0.2||118820000|139900000|21.700000762939|1|2023-03-03|15/12/2022|1.02|0.77|151700000|160500000|45.450000762939|1
2025-05-26 01:35:54|05132|949700|||||||32|2024-11-28|15/09/2024|2.3||64070000||||2024-08-28|15/06/2024||||||
2025-05-26 01:36:02|05133|955629|SKIN|383.78M|383780000|35.7|1258|0|11|2022-06-01|15/03/2022|||||||2022-02-24|15/12/2021||||||
2025-05-26 01:36:06|05134|949679|||||||6|2022-08-23|15/06/2022|-0.02||27000||1.75|1|2018-04-11|15/12/2017|0.46||6010000||15.800000190735|1
2025-05-26 01:36:12|05135|949688|CPE|32.13M|32130000.000000004|3.18|7405|-26.05|6|2025-02-22|15/12/2024|0.4||4660000||4.1399998664856|1|2018-02-21|15/12/2017|0.74||21270000||17.299999237061|1
2025-05-26 01:36:16|05136|949685|CMBN|3.02B|3020000000|103.1|77263|44.91|17|2025-02-18|15/12/2024|3.13||249170000|269700000|92.900001525879|1|2023-02-23|15/12/2022|2.68|2.38|276000000||79.150001525879|1
2025-05-26 01:36:19|05137|949682|||||||16|2024-10-15|15/06/2024|-0.23||||||2023-04-27|15/12/2022|-0.1|||||
2025-05-26 01:36:23|05138|949681|||||||25|2025-07-23|15/06/2025||||214800000|124.5|1|2025-04-16|15/03/2025|3.53||249500000||93.199996948242|1
2025-05-26 01:36:28|05139|326|||||||48|2025-07-31|15/06/2025||0.369||1050000000|||2025-04-29|15/03/2025|0.00||1010000000|1030000000||
2025-05-26 01:36:37|05140|949683|CLTN|386.6M|386600000|64.7|7765|23.47|33|2025-03-07|15/12/2024|1.69||122660000||53.400001525879|1|2024-11-18|15/09/2024|||||50|1
2025-05-26 01:36:46|05141|949687|COTNE|1.7B|1700000000|219|38575|-36.24|35|2025-07-31|15/06/2025||||244600000|219|1|2025-04-10|15/03/2025|4.01||111100000||188.60000610352|1
2025-05-26 01:36:57|05142|949680|CFT|1.82B|1820000000|236|4095|52.26|34|2025-03-26|15/12/2024|6.86||510510000||203|1|2024-11-07|15/09/2024|||||158.5|1
2025-05-26 01:37:02|05143|48554|COPN|896.85M|896850000|56|25906|-21.68|20|2025-03-21|15/12/2024|3.43||130550000|2030000|56.400001525879|1|2023-03-21|15/12/2022||0.89||58000000|54.700000762939|1
2025-05-26 01:37:05|05144|949690|||||||16|2025-02-20|15/12/2024|2.23||146390000|179500000|79.199996948242|1|2023-02-21|15/12/2022|8.93|7.34|365500000|346500000|64.739799499512|1
2025-05-26 01:37:14|05145|949684|CLXN|83.58M|83580000|59.5|59|0.85|16|2023-12-27|15/09/2023|-0.27||19900000||||2023-03-14|15/12/2022|2.6||42310000|||
2025-05-26 01:37:21|05146|316|CSGN|3.23B|3230000000|0.82|18606503|0|41|2023-10-26|15/09/2023||-0.13|||0.81999999284744|1|2023-07-27|15/06/2023||-0.17|||0.81999999284744|1
2025-05-26 01:37:27|05147|48549|DAE|1.96B|1960000000|115|15091|-40.97|20|2025-02-06|15/12/2024|-0.21||535200000|610200000|138.19999694824|1|2023-02-09|15/12/2022|2.79||609000000||199.80000305176|1
2025-05-26 01:37:32|05148|949691|DCN|120.57M|120570000|750|1|0|6|2023-11-17|15/09/2023|29.23||47800000||750|1|2018-05-11|15/03/2018|14.5||41000000||880|1
2025-05-26 01:37:40|05149|49838|DKSH|4.13B|4130000000|63.6|77069|5.12|20|2025-02-12|15/12/2024|1.59|1.79|5660000000||72.300003051758|1|2023-02-07|15/12/2022|1.51|1.77|5720000000|5908000000|79|1
2025-05-26 01:37:47|05150|48539|||||||34|2025-02-21|15/12/2024|11.9||1420000000|1408000000|700|1|2024-11-27|15/09/2024|||||664|1
2025-05-26 01:37:55|05151|949692|DESN|2.86B|2860000000|207|3837|-21.44|15|2024-11-29|15/09/2024|2.33||161250000||239.5|1|2022-11-29|15/09/2022|2.82||133800000||267.5|1
2025-05-26 01:38:07|05152|949693|AVOLz|6.28B|6280000000|43.3|358511|23.01|37|2025-07-31|15/06/2025||1.97|||43.299999237061|1|2025-05-15|15/03/2025|||3110000000||44.700000762939|1
2025-05-26 01:38:09|05153|949697|||||||16|2025-03-28|15/12/2024|3.96||43700000||47|1|2023-03-24|15/12/2022|3.9||9740000||122|1
2025-05-26 01:38:16|05154|1136130|EIC|3.33M|3330000|2.18|247|-27.33|15|2025-05-01|15/12/2024|-0.48||||||2024-08-23|15/06/2024|-0.15||-173|||
2025-05-26 01:38:20|05155|949695|||||||16|2025-02-18|15/12/2024|0.46||712800000||14.460000038147|1|2023-02-21|15/12/2022|0.29||990800000||8.6300001144409|1
2025-05-26 01:38:25|05156|949696|ELMN|255.91M|255910000|1120|35|9.8|16|2025-02-27|15/12/2024|17.48||86010000||1050|1|2023-02-28|15/12/2022|12.03||79940000||1000|1
2025-05-26 01:38:31|05157|48543|EMMN|4.47B|4470000000|835|3969|-10.12|20|2025-02-26|15/12/2024|21.67||2330000000|2219000000|841|1|2023-03-01|15/12/2022|19.51||2210000000|2213000000|886|1
2025-05-26 01:38:39|05158|48545|||||||47|2025-07-11|15/06/2025||||528600000|||2025-05-26|15/03/2025||||533250000||
2025-05-26 01:38:44|05159|949694|NEAG|993.11M|993110000|30|3113|-23.66|1|2025-02-26|15/12/2024|3.08||871400000|990800000|34.5|1|
2025-05-26 01:38:48|05160|993559|||||||16|2024-07-21|15/06/2024|1.5||3010000||||2023-04-04|15/12/2022|-5.12||-10730000|||
2025-05-26 01:38:59|05161|48546|EVE|7.75M|7750000|1.075|13588|19.44|18|2025-02-21|15/12/2024|-0.07||||||2023-03-09|15/12/2022|-0.01||7400000|||
2025-05-26 01:39:06|05162|949699|FTON|172.29M|172290000|11.7|5787|-32.76|36|2025-08-13|15/06/2025|||||11.699999809265|1|2025-05-26|15/03/2025|||||11.699999809265|1
2025-05-26 01:39:13|05163|48534|FHZN|6.99B|6990000000|227.8|54409|20.47|37|2025-03-07|15/12/2024|5.7|5.49|695200000||217.19999694824|1|2024-11-27|15/09/2024|||||206.80000305176|1
2025-05-26 01:39:19|05164|949698|FORN|1.13B|1130000000|800|2859|-27.8|34|2025-03-04|15/12/2024|33.07||551700000||917|1|2024-11-18|15/09/2024|||||810|1
2025-05-26 01:39:21|05165|1008651|||||||17|2025-08-07|15/06/2025|||||||2025-05-22|15/03/2025|||1310000000|||
2025-05-26 01:39:31|05166|49959|GAMH|107.12M|107120000|0.1|383781|-62.69|40|2025-03-26|15/12/2024|-0.09||37700000||0.10700000077486|1|2024-11-27|15/09/2024|||||0.10459999740124|1
2025-05-26 01:39:39|05167|39129|||||||48|2025-08-20|15/06/2025||4.88||807240000|596.59997558594|1|2025-05-06|15/03/2025|5.78|6.11|874450000|846010000|587.40002441406|1
2025-05-26 01:39:48|05168|49954|GF|5.15B|5150000000|62.85|207016|-10.79|35|2024-11-27|15/09/2024|||||64.650001525879|1|2024-07-18|15/06/2024|1.18||2410000000||62.099998474121|1
2025-05-26 01:39:55|05169|986242|||||||38|2025-07-22|15/06/2025||62.59||1960000000|4097|1|2025-04-11|15/03/2025|54.14||1980000000|1920000000|3668|1
2025-05-26 01:40:04|05170|958264|GLKBN|290.25M|290250000|21.5|7195|0.94|35|2025-08-14|15/06/2025|||||||2025-05-26|15/03/2025||||||
2025-05-26 01:40:08|05171|949704|||||||33|2025-03-20|15/12/2024|||276680000||1725|1|2024-11-27|15/09/2024|||||1725|1
2025-05-26 01:40:16|05172|949703|GMI|77.88M|77880000|236|183|-5.6|16|2025-03-13|15/12/2024|8.12||71900000||||2023-03-17|15/12/2022|14.46||74340000|||
2025-05-26 01:40:23|05173|949705|||||||38|2025-08-20|15/06/2025||||201500000|15.60000038147|1|2025-04-15|15/03/2025|-5.46||85200000||13.640000343323|1
2025-05-26 01:40:30|05174|949707|HBMN|1.17B|1170000000|172.4|5657|-16.31|34|2025-07-18|15/06/2025|||||172.39999389648|1|2025-05-16|15/03/2025|-7.1||-47010000||168|1
2025-05-26 01:40:36|05175|49831|HELN|10.08B|10080000000|190.7|104035|48.06|20|2025-03-06|15/12/2024|4.45||4670000000||170.60000610352|1|2023-03-06|15/12/2022|6.73||5280000000||121.09999847412|1
2025-05-26 01:40:40|05176|949708|HIAG|1.02B|1020000000|100.8|8115|36.22|16|2025-03-03|15/12/2024|3.86||65830000||91.400001525879|1|2023-03-13|15/12/2022|4.29||35240000||79|1
2025-05-26 01:40:50|05177|949709|HLEE|93.28M|93280000|7.2|265|-0.69|16|2024-08-27|15/06/2024|-0.95||230180000||||2023-04-28|15/12/2022|-0.61||255500000|||
2025-05-26 01:40:53|05178|949710|||||||16|2025-03-28|15/12/2024|-17.29||95450000||1.4850000143051|1|2023-04-18|15/12/2022|1.18||146400000||20.200000762939|1
2025-05-26 01:41:01|05179|321|HOLN|4.08B|4080000000|94|1412939|17.15|48|2025-07-31|15/06/2025||||6800000000|||2025-04-25|15/03/2025|||5540000000|||
2025-05-26 01:41:09|05180|949712|HUBN|1.44B|1440000000|78.3|27275|-0.25|37|2025-08-19|15/06/2025|||||||2025-05-28|15/03/2025||||||
2025-05-26 01:41:15|05181|949706|HBLN|290.25M|290250000|4040|21|-4.27|16|2025-02-07|15/12/2024|||56240000||4060|1|2023-02-13|15/12/2022|139.34||48540000||4320|1
2025-05-26 01:41:23|05182|1017260|||||||34|2025-07-30|15/06/2025||-0.23||50610000|1.5499999523163|1|2025-04-30|15/03/2025|-0.13|-0.26|58000000|44470000|1.1840000152588|1
2025-05-26 01:41:29|05183|48547|IMPN|915.64M|915640000|49.8|79719|43.93|20|2025-02-26|15/12/2024|1.79||909000000|1827000000|38.349998474121|1|2023-03-01|15/12/2022|2.19||1800000000|1809000000|42.450000762939|1
2025-05-26 01:41:37|05184|48536|||||||45|2025-07-30|15/06/2025||1.03||168600000|96.699996948242|1|2025-04-24|15/03/2025|1.05||158150000|164500000|83.599998474121|1
2025-05-26 01:41:40|05185|949715|||||||16|2025-03-12|15/12/2024|46.61||279730000|280000000|2120|1|2023-03-16|15/12/2022|60.6||353500000|396700000|2840|1
2025-05-26 01:41:45|05186|949716|||||||36|2025-02-27|15/12/2024|7.02||66340000||137.60000610352|1|2024-11-18|15/09/2024|||||119.40000152588|1
2025-05-26 01:41:51|05187|985791|||||||16|2025-03-19|15/12/2024|4.05||18090000||111.5|1|2023-03-23|15/12/2022|2.04||115900000||97|1
2025-05-26 01:41:58|05188|955645|VBSN|356.01M|356010000|150|332|17.19|16|2025-03-01|15/12/2024|4.49||82520000||||2023-03-09|15/12/2022|2.58||77750000|||
2025-05-26 01:42:05|05189|319|BAER|10.91B|10910000000|53.24|724402|-4.69|29|2025-07-22|15/06/2025||2.27|||||2025-05-22|15/03/2025||||||
2025-05-26 01:42:11|05190|949717|JFN|1.12B|1120000000|197.2|8098|1.02|32|2025-04-03|15/12/2024|7.3||152820000|154500000|||2024-11-27|15/09/2024||||||
2025-05-26 01:42:19|05191|48551|KARN|1.84B|1840000000|238|18675|-7.57|26|2025-03-06|15/12/2024|5.5||421500000|331050000|||2024-11-27|15/09/2024||||||
2025-05-26 01:42:23|05192|1081717|KLIN|114.04M|114040000|12.9|3247|-23.21|1|2024-11-19|15/09/2024|-0.2||127860000||||
2025-05-26 01:42:26|05193|48535|||||||20|2025-03-10|15/12/2024|-1.12||299900000|347300000|||2023-03-14|15/12/2022|6.03||364600000|359950000||
2025-05-26 01:42:32|05194|949718|||||||11|2025-02-27|15/12/2024|||191710000||1.5099999904633|1|2023-02-21|15/12/2022||0.49||441000000|2.375|1
2025-05-26 01:42:38|05195|49835|KNIN|22.43B|22430000000|188.9|300269|-23.15|46|2025-07-24|15/06/2025||2.33||6170000000|||2025-04-21|15/03/2025|2.45|2.36|6330000000|5870000000||
2025-05-26 01:42:44|05196|14155|||||||39|2025-08-13|15/06/2025||||27900000|24.420000076294|1|2025-04-15|15/03/2025|-0.01||25800000||18.840000152588|1
2025-05-26 01:42:49|05197|1084287|LLQ|267.75M|267750000|35|1225|15.13|6|2024-04-15|15/12/2023|0.19||89970000||||2018-04-30|15/12/2017|0.69||64640000|||
2025-05-26 01:42:52|05198|1027140|||||||23|2025-01-28|15/12/2024|1.67||925560000||||2024-10-30|15/09/2024|1.67||925560000|||
2025-05-26 01:42:57|05199|100240|LMN|163.46M|163460000|15.3|7448|-28.5|24|2025-08-07|15/06/2025|||||15.300000190735|1|2025-05-15|15/03/2025|0.61||89100000||13.800000190735|1
2025-05-26 01:43:03|05200|949719|LECN|215.03M|215030000|0.21|58074|-63.79|15|2024-10-29|15/06/2024|-0.05||5280000||||2022-09-26|15/06/2022|-0.14||6460000|||
2025-05-26 01:43:08|05201|949720|||||||36|2025-07-24|15/06/2025||5.81||82050000|745|1|2025-05-27|15/03/2025||3.59||77200000|745|1
2025-05-26 01:43:16|05202|949721|LEON|319.05M|319050000|17.3|53679|-33.2|34|2025-02-06|15/12/2024|-0.57||105710000|11900000000|19.89999961853|1|2024-11-27|15/09/2024|||||23.700000762939|1
2025-05-26 01:43:22|05203|955599|LLBN|2.46B|2460000000|80.9|10554|18.62|17|2025-02-22|15/12/2024|2.51||235640000||||2023-02-27|15/12/2022|2.37||378700000|||
2025-05-26 01:43:28|05204|49830|LISN|29.44B|29440000000|125600|134|17.82|36|2025-05-28|15/03/2025|||||||2025-03-04|15/12/2024|1960||3330000000|3273000000||
2025-05-26 01:43:34|05205|943209|LISP|29.44B|29440000000|12940|2965|21.62|34|2025-05-28|15/03/2025|||||12940|1|2025-03-04|15/12/2024|1960||3330000000|3273000000|11430|1
2025-05-26 01:43:39|05206|324|||||||47|2025-07-28|15/06/2025||0.9849||1110000000|||2025-04-29|15/03/2025|0.93|0.8687|1010000000|1030000000||
2025-05-26 01:43:46|05207|338|LONN|39.60B|39600000000|560|180577|8.7|37|2025-07-23|15/06/2025||||3556000000|560|1|2025-05-26|15/03/2025|||||560|1
2025-05-26 01:43:55|05208|955601|LUKN|3.39B|3390000000|68.8|13462|-0.43|40|2025-08-21|15/06/2025|||||68.800003051758|1|2025-05-26|15/03/2025|||||68.800003051758|1
2025-05-26 01:44:02|05209|955602|MCHN|115.01M|115010000|3.72|11583|-33.81|16|2025-03-24|15/12/2024|-0.03||187420000||3.75|1|2023-03-29|15/12/2022|0.17||208500000||4.1500000953674|1
2025-05-26 01:44:06|05210|1127887|||||||7|2025-03-25|15/12/2024|1.75||301930000||||2023-03-09|15/12/2022||||||
2025-05-26 01:44:10|05211|1081655|MEDA|966.96M|966960000|78|4384|2.09|13|2025-03-18|15/12/2024|0.08||113300000||||2023-03-14|15/12/2022|-0.49||94450000|||
2025-05-26 01:44:13|05212|955603|||||||16|2025-03-21|15/12/2024|||102250000||1095|1|2023-03-13|15/12/2022|257.13||321500000|321000000|2060|1
2025-05-26 01:44:20|05213|949724|MBTN|41.46M|41460000|1.344|144546|-82.93|21|2024-11-01|15/06/2024|-15.38|-0.01|48690000||||2024-03-14|15/12/2023||0.02||0.00||
2025-05-26 01:44:26|05214|955604|MIKN|273.27M|273270000|16.4|8050|-8.89|34|2025-03-06|15/12/2024|0.81||183350000||14.550000190735|1|2024-11-18|15/09/2024|||||15|1
2025-05-26 01:44:34|05215|953068|MOZN|515.32M|515320000.00000006|11.94|145809|-14.35|16|2025-03-07|15/12/2024|-0.08||525270000|491600000|12.460000038147|1|2023-03-10|15/12/2022|0.66|0.81|503100000|511100000|17.260000228882|1
2025-05-26 01:44:43|05216|48537|||||||37|2025-02-13|15/12/2024|8.21||144690000||305.5|1|2024-11-27|15/09/2024|||||279|1
2025-05-26 01:44:50|05217|942513|||||||34|2025-08-25|15/06/2025||-0.3394||0.00|||2025-05-15|15/03/2025|-0.4138|-0.37|0.00|0.00||
2025-05-26 01:44:56|05218|949725|NBEN|57.04M|57040000|6.25|6210|-14.38|16|2025-04-15|15/12/2024|-0.38||600110||6.3499999046326|1|2023-04-05|15/12/2022|-0.1||-612000||8.8000001907349|1
2025-05-26 01:45:03|05219|334|||||||42|2025-07-24|15/06/2025||2.77||22760000000|||2025-04-24|15/03/2025|||22600000000|22760000000||
2025-05-26 01:45:09|05220|949727|THAGN|2.34M|2340000|0.005|257525|0|14|2022-09-29|15/06/2022|-0.05||4730000||||2021-10-19|15/09/2021|-0.02||-27200|||
2025-05-26 01:45:15|05221|955607|||||||7|2025-03-31|15/12/2024|1.12|-0.49|47980000|3400000|7.9800000190735|1|2022-09-15|15/06/2022||-0.44||3200000|1.4299999475479|1
2025-05-26 01:45:21|05222|332|||||||36|2025-07-17|15/06/2025||2.31||13980000000|||2025-04-29|15/03/2025|2.28|2.08|13230000000|13030000000||
2025-05-26 01:45:29|05223|14157|OERL|1.18B|1180000000|3.64|632492|-27.2|47|2025-08-05|15/06/2025||||572000000|3.6380000114441|1|2025-05-06|15/03/2025|||564000000||3.3819999694824|1
2025-05-26 01:45:33|05224|949673|ONE|53.31M|53310000|3.42|18982|0|20|2024-08-28|15/06/2024|0.35||||3.420000076294|1|2023-03-09|15/12/2022|0.08||19170000||1.5199999809265|1
2025-05-26 01:45:37|05225|955608|||||||34|2025-08-12|15/06/2025|||||||2025-05-14|15/03/2025||||||
2025-05-26 01:45:43|05226|955609|||||||16|2025-03-14|15/12/2024|6.4||145410000||83.800003051758|1|2023-03-10|15/12/2022|0.93||119600000||81|1
2025-05-26 01:45:49|05227|955610|||||||34|2025-04-02|15/12/2024|-6.82||328090000||||2024-11-27|15/09/2024||||||
2025-05-26 01:45:55|05228|49833|PGHN|27.74B|27740000000|1071|77816|-13.17|20|2025-03-11|15/12/2024|23.73|28.00|1150000000||||2023-03-21|15/12/2022|21.68|21.60|961200000|1011000000||
2025-05-26 01:45:58|05229|955613|||||||16|2025-03-24|15/12/2024|-4.12||73330000||6.8499999046326|1|2023-03-21|15/12/2022|-3.5||21350000||14.5|1
2025-05-26 01:46:01|05230|955617|||||||14|2022-08-31|15/06/2022|-0||||||2022-03-31|15/12/2021|-0|||||
2025-05-26 01:46:06|05231|955614|PEDU|8.74M|8740000|65|128|14.04|16|2024-12-13|15/10/2024|-9.96||6570000||60|1|2022-12-15|15/10/2022|-4.79||7280000||83|1
2025-05-26 01:46:11|05232|955616|PMN|440.8M|440800000|471|411|-8.01|24|2025-08-19|15/06/2025||||190900000|||2025-04-23|15/03/2025|||191400000|206700000||
2025-05-26 01:46:19|05233|993241|PKTM|627.83M|627830000|18.32|14870|-50.95|29|2025-01-29|15/12/2024|-5.02||1010000000||17.200000762939|1|2024-11-18|15/09/2024|||||8.8000001907349|1
2025-05-26 01:46:24|05234|955615|PLANZ|780.39M|780390000|377|1352|26.09|16|2025-03-05|15/12/2024|14.59||18200000||||2023-03-08|15/12/2022|4.01||14330000|||
2025-05-26 01:46:30|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
2025-05-26 01:46:33|05236|1076609|||||||13|2024-06-01|15/12/2023|-0.28||349240||||2022-09-06|15/06/2022|-0.21|||||
2025-05-26 01:46:40|05237|949728|PEHN|171.43M|171430000|69.5|1055|-6.08|8|2025-05-14|15/03/2025|5.95||16030000||70.5|1|2024-11-07|15/09/2024|-2.02||-3220000||69.400001525879|1
2025-05-26 01:46:48|05238|49832|PSPN|6.65B|6650000000|145|112699|29.46|47|2025-08-19|15/06/2025||2.63||84260000|145|1|2025-05-13|15/03/2025|1.09|1.34|86910000|83880000|142.89999389648|1
2025-05-26 01:46:52|05239|955640|RLFB|36.97M|36970000|2.94|34741|134.26|16|2025-04-10|15/09/2024|-0.5||1380000||2.1900000572205|1|2023-04-14|15/12/2022|-0.01||1540000||7.6399998664856|1
2025-05-26 01:46:57|05240|318|||||||38|2025-07-16|15/06/2025||||5440000000|156.64999389648|1|2025-05-16|15/03/2025|3.45|3.26|5170000000|5100000000|154.89999389648|1
2025-05-26 01:47:03|05241|48531|||||||24|2025-03-13|15/12/2024|1.98||438100000|581000000|||2024-11-27|15/09/2024|||163300000|163300000||
2025-05-26 01:47:11|05242|955621|||||||40|2025-07-24|15/06/2025||||16110000000|277|1|2025-04-24|15/03/2025|||15440000000|15300000000|276|1
2025-05-26 01:47:19|05243|337|||||||47|2025-07-24|15/06/2025||10.80||16110000000|259.89999389648|1|2025-04-24|15/03/2025|||15440000000|15300000000|258.10000610352|1
2025-05-26 01:47:23|05244|949711|||||||17|2025-04-08|15/12/2024|-1.6||413010000||||2023-04-05|15/12/2022|91.77||389000000|||
2025-05-26 01:47:28|05245|955628|SHLTN|32.7M|32700000.000000004|2|3495|-60.32|23|2025-05-29|15/03/2025|||||||2025-04-24|15/12/2024|-1.5||28910000|||
2025-05-26 01:47:38|05246|955624|SANN|158.83M|158830000|12.34|50123|31.84|37|2025-09-10|15/06/2025||-0.86||8400000|12.340000152588|1|2025-05-28|15/03/2025||-0.92||7300000|12.340000152588|1
2025-05-26 01:47:45|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
2025-05-26 01:47:50|05248|48548|||||||44|2025-07-18|15/06/2025||2.35||2840000000|||2025-04-30|15/03/2025|2.26|2.14|2730000000|2690000000||
2025-05-26 01:47:55|05249|49834|||||||43|2025-07-18|15/06/2025||2.35||2840000000|297.20001220703|1|2025-04-30|15/03/2025|2.26|2.14|2730000000|2690000000|275.39999389648|1
2025-05-26 01:48:00|05250|955635|||||||16|2025-03-28|15/12/2024|0.05||51390000||||2023-03-31|15/12/2022|1.27||59130000|||
2025-05-26 01:48:05|05251|955636|||||||17|2025-02-27|15/12/2024|-5.07||483500000|483000000|||2023-03-06|15/12/2022|1.25||549900000|634000000||
2025-05-26 01:48:09|05252|955631|||||||26|2025-03-18|15/12/2024|182520||-10700000000||3460|1|2023-04-27|15/03/2023|269260||29090000000||4470|1
2025-05-26 01:48:15|05253|1073053|SENSI|1.08B|1080000000|69.1|27727|-4.56|13|2025-03-11|15/12/2024|0.46||148530000||56.799999237061|1|2023-03-16|15/12/2022|1.83||156900000||101.59999847412|1
2025-05-26 01:48:19|05254|955625|SFPN|321.79M|321790000|96|1380|3.23|16|2025-03-04|15/12/2024|3.04||27960000||||2023-04-13|15/12/2022|1.62||38650000|||
2025-05-26 01:48:24|05255|945096|SFSN|4.45B|4450000000|114.4|31420|-10.9|17|2025-03-07|15/12/2024|3.21||1500000000|1565000000|||2023-03-02|15/12/2022|3.53||1510000000|1510000000||
2025-05-26 01:48:39|05256|13818|SGSN|16.69B|16690000000.000002|85.96|467804|1.25|29|2025-07-25|15/06/2025||1.63||1860000000|||2025-04-24|15/03/2025|||1680000000|||
2025-05-26 01:48:44|05257|955626|||||||33|2025-02-18|15/12/2024|2.03|18.00|674670000||||2024-11-18|15/09/2024||||||
2025-05-26 01:48:50|05258|1096149|SIGNC|6.41B|6410000000|16.77|1120478|-12.06|25|2025-07-29|15/06/2025||0.3082||868000000|||2025-04-29|15/03/2025|||745900000|||
2025-05-26 01:48:58|05259|49827|SIKA|34.99B|34990000000|218.1|479524|-23.12|43|2025-07-29|15/06/2025||||3200000000|218.10000610352|1|2025-04-17|15/03/2025|2.02||2680000000||196|1
2025-05-26 01:49:05|05260|49955|||||||34|2025-05-13|15/03/2025|5.55||2030000000|2082000000|266.29998779297|1|2024-11-19|15/09/2024|3.49|4.16|1830000000|1760000000|316.89999389648|1
2025-05-26 01:49:13|05261|945906|SPCE|77.19M|77190000|16|605|0|19|2023-05-15|15/03/2023|||||||2023-03-30|15/12/2022||||||
2025-05-26 01:49:19|05262|955627|SGKN|2.94B|2940000000|491|3129|13.13|34|2025-03-05|15/12/2024|19.18||394670000||477.5|1|2024-11-27|15/09/2024|||||420|1
2025-05-26 01:49:23|05263|1128801|SRAIL|2.05B|2049999999.9999998|20.52|221724|-25.38|11|2025-03-19|15/12/2024|0.14||1960000000||||2023-03-15|15/12/2022|0.72||2280000000|||
2025-05-26 01:49:30|05264|955633|STGN|195.03M|195030000|35.7|1284|-30.68|35|2025-03-14|15/12/2024|0.97||239110000||37.599998474121|1|2024-11-18|15/09/2024|||||38.599998474121|1
2025-05-26 01:49:36|05265|949731|STMN|16.91B|16910000000|106.05|446946|-10.13|41|2025-08-13|15/06/2025||1.89||704950000|106.05000305176|1|2025-04-30|15/03/2025|||680700000|677100000|102.15000152588|1
2025-05-26 01:49:46|05266|49836|SUN|5.09B|5090000000|150.8|62525|24.63|42|2025-07-24|15/06/2025|||||150.80000305176|1|2025-04-21|15/03/2025|4.24||1830000000||133.19999694824|1
2025-05-26 01:49:52|05267|330|UHR|7.24B|7240000000|139.55|223298|-27.15|37|2025-03-19|15/12/2024||9.31|3290000000|4535000000|164.80000305176|1|2024-11-27|15/09/2024||19.07||8042000000|160.89999389648|1
2025-05-26 01:49:58|05268|943210|||||||35|2025-03-19|15/12/2024|||3290000000|4535000000|||2024-11-27|15/09/2024||||8042000000||
2025-05-26 01:50:06|05269|331|||||||40|2025-05-20|15/03/2025|||||815.79998779297|1|2025-03-14|15/12/2024|20.92|22.7|5910000000|8210000000|787.20001220703|1
2025-05-26 01:50:13|05270|49828|SPSN|9.44B|9440000000|117.6|225619|40.25|45|2025-02-06|15/12/2024|2.53||352060000||105.40000152588|1|2024-11-18|15/09/2024|||||94.900001525879|1
2025-05-26 01:50:18|05271|335|||||||39|2025-03-13|15/12/2024|3.24|3.28|11360000000||147.14999389648|1|2023-02-17|15/12/2022||2.27||10878000000|96.160003662109|1
2025-05-26 01:50:24|05272|955634|||||||41|2025-08-13|15/06/2025|||||1.2000000476837|1|2025-05-26|15/03/2025|-6.32||1130000000||1.2000000476837|1
2025-05-26 01:50:34|05273|339|SCMN|29.45B|29450000000|568.5|127714|15.55|48|2025-08-07|15/06/2025||7.37||3720000000|568.5|1|2025-05-08|15/03/2025|7.08|8.24|3760000000|3780000000|545.5|1
2025-05-26 01:50:44|05274|955632|SQN|6.95B|6950000000|465|49251|67.75|33|2025-03-19|15/12/2024|9.92||356890000|306000000|||2024-11-18|15/09/2024||||||
2025-05-26 01:50:57|05275|48540|TECN|2.11B|2109999999.9999998|165.6|70626|-49.45|37|2025-03-12|15/12/2024|3.54||467120000|467000000|185.30000305176|1|2024-11-18|15/09/2024|||||209.60000610352|1
2025-05-26 01:51:03|05276|949732|||||||41|2025-07-22|15/06/2025||0.9169||253550000|59.950000762939|1|2025-04-22|15/03/2025|0.81|0.8095|232200000|242990000|63.150001525879|1
2025-05-26 01:51:09|05277|955639|TKBP|3.08B|3080000000|154|1379|19.84|16|2025-03-07|15/12/2024|3.83||257650000||136.5|1|2023-02-16|15/12/2022|36.96||433900000||118|1
2025-05-26 01:51:16|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
2025-05-26 01:51:21|05279|955637|TXGN|2.17B|2170000000|205|3936|33.29|16|2025-03-05|15/12/2024|-1.22||480700000||205|1|2023-03-09|15/12/2022|-2.51||479500000|502000000|138|1
2025-05-26 01:51:28|05280|955642|||||||25|2025-08-06|15/06/2025||||187300000|||2025-04-23|15/03/2025||||||
2025-05-26 01:51:33|05281|943811|||||||43|2025-07-30|15/06/2025||0.6066||11980000000|||2025-04-30|15/03/2025|0.51|0.5179|11900000000|11930000000||
2025-05-26 01:51:39|05282|955649|||||||16|2025-03-31|15/12/2024|-0.06||11460000||13|1|2023-04-04|15/12/2022|-1.44||9540000||17.5|1
2025-05-26 01:51:48|05283|49956|||||||43|2025-07-25|15/06/2025||3.09||145430000|119|1|2025-05-08|15/03/2025|2.78|2.28|133480000|133360000|124.59999847412|1
2025-05-26 01:51:54|05284|48528|VALN|1.14B|1140000000|259.5|163|0|29|2023-05-31|15/03/2023|||||259.5|1|2023-02-22|15/12/2022||8.27||1014000000|258|1
2025-05-26 01:51:57|05285|994260|||||||17|2025-05-28|15/03/2025|||||18.450000762939|1|2025-03-31|15/12/2024|-0.5||30020000||25|1
2025-05-26 01:52:05|05286|976465|VACN|9.14B|9140000000|304.9|117181|-38.13|35|2025-07-23|15/06/2025||4.77||283530000|||2025-04-17|15/03/2025|3.92||275000000|283550000||
2025-05-26 01:52:11|05287|955644|VAHN|1.76B|1760000000|607|2187|38.9|16|2025-03-27|15/12/2024|22.74||722900000||||2023-03-29|15/12/2022|21.98||579000000|||
2025-05-26 01:52:14|05288|955647|||||||16|2025-03-17|15/12/2024|0.21||404100000||28.5|1|2023-03-14|15/12/2022|2.54||464400000||43.049999237061|1
2025-05-26 01:52:19|05289|49957|||||||18|2023-02-15|15/12/2022|||||166.14999389648|1|2022-08-08|15/06/2022|||||171.39999389648|1
2025-05-26 01:52:22|05290|955648|||||||17|2025-04-16|15/12/2024|12.15||35870000||575|1|2024-09-03|15/06/2024|13.64||35220000||580|1
2025-05-26 01:52:27|05291|955622|||||||30|2024-08-20|15/06/2024|||||||2024-05-29|15/03/2024||||||
2025-05-26 01:52:33|05292|48542|||||||37|2025-02-07|15/12/2024|2.38|2.17|694300000||||2024-11-07|15/09/2024||||||
2025-05-26 01:52:39|05293|955650|||||||16|2025-03-12|15/12/2024|1.12||143550000||80.599998474121|1|2023-03-07|15/12/2022|3.08||209300000||100|1
2025-05-26 01:52:42|05294|955654|||||||16|2025-02-26|15/12/2024|1.2||257430000||29.5|1|2023-02-15|15/12/2022|1.64||298000000||37.599998474121|1
2025-05-26 01:52:45|05295|955652|||||||16|2025-03-25|15/12/2024|48.57||22160000||1930|1|2023-03-20|15/12/2022|28.29||18240000||2112.3000488281|1
2025-05-26 01:52:51|05296|976078|WIHN|34.82M|34820000|11.18|8884|210.56|35|2025-05-28|15/03/2025|||||||2025-04-17|15/12/2024|-2.26|-2.03|6700000|4700000||
2025-05-26 01:52:58|05297|955611|YTME|48.52M|48520000|0.73|1815|7.35|15|2024-09-30|15/06/2024|-0.03||39890||||2022-11-30|15/06/2022|0.01||723000|||
2025-05-26 01:53:01|05298|955655|||||||16|2024-11-13|15/09/2024|2.39||324010000||405|1|2023-05-24|15/03/2023|2.63||253200000||229.5|1
2025-05-26 01:53:09|05299|48553|ZEHN|697.2M|697200000|62.6|17135|1.62|13|2025-02-25|15/12/2024|-0.43||362100000||52.5|1|2023-03-01|15/12/2022||||396950000|73.400001525879|1
2025-05-26 01:53:14|05300|955658|ZUBN|125.99M|125990000|38|882|48.44|16|2025-05-14|15/03/2025|1.88||4800000||37.200000762939|1|2024-11-07|15/09/2024|0.73||4630000||29.39999961853|1
2025-05-26 01:53:21|05301|955659|ZUGN|1.08B|1080000000|2110|93|24.48|16|2025-02-20|15/12/2024|59.93||45220000||2080|1|2023-02-24|15/12/2022|23.33||41470000||1730|1
2025-05-26 01:53:28|05302|955657|||||||16|2025-03-27|15/12/2024|||169160000||8780|1|2023-02-06|15/12/2022|337.8||281500000||7460|1
2025-05-26 01:53:36|05303|1024762|||||||37|2025-08-19|15/06/2025||||264000000|9.3000001907349|1|2025-04-10|15/03/2025|-5.03||280400000|273100000|18.450000762939|1
2025-05-26 01:53:46|05304|329|ZURN|82.41B|82410000000|579.2|327886|23.23|48|2025-08-07|15/06/2025||23.16|||579.20001220703|1|2025-05-08|15/03/2025|||||593.20001220703|1
2025-05-26 01:53:51|05305|955660|||||||16|2025-03-19|15/12/2024|-59.66||17850000||150|1|2023-03-30|15/12/2022|3.55||28450000||151|1
2025-05-26 01:54:00|05306|7010|||||||46|2025-07-31|15/06/2025|||||2.2630000114441|1|2025-05-13|15/03/2025|0.08||3970000000||2.2249999046326|1
2025-05-26 01:54:08|05307|26023|||||||44|2025-07-17|15/06/2025||2.98||10860000000|261.20001220703|1|2025-04-24|15/03/2025|3.59|3.6|11740000000|11480000000|272.39999389648|1
2025-05-26 01:54:14|05308|6920|||||||39|2025-07-24|15/06/2025||||781800000|29.739999771118|1|2025-05-02|15/03/2025|||778300000|764000000|29.139999389648|1
2025-05-26 01:54:24|05309|961622|ABNd|18.56B|18560000000|22.28|3871088|43.93|37|2025-08-06|15/06/2025||0.6554||2180000000|22.280000686646|1|2025-05-14|15/03/2025|0.69|0.6908|2150000000|2200000000|19.75|1
2025-05-26 01:54:35|05310|534|ACKB|7.51B|7510000000|230|32638|37.64|38|2025-03-28|15/12/2024|7.93||3160000000||205.80000305176|1|2024-11-22|15/09/2024|||||187.89999389648|1
2025-05-26 01:54:43|05311|442|||||||48|2025-07-24|15/06/2025||||11510000000|||2025-05-13|15/03/2025|0.75||11790000000|10460000000||
2025-05-26 01:54:49|05312|1081623|||||||33|2025-08-14|15/06/2025||16.84||569160000|||2025-04-30|15/03/2025|16.04||534700000|537000000||
2025-05-26 01:54:54|05313|15189|||||||34|2025-07-30|15/06/2025||||87800000|65.050003051758|1|2025-04-29|15/03/2025|1.32||92840000|86200000|67.849998474121|1
2025-05-26 01:55:04|05314|304|AEGN|9.74B|9740000000|6.118|7558876|-1.92|48|2025-08-21|15/06/2025|||||||2025-05-23|15/03/2025||||||
2025-05-26 01:55:14|05315|945627|AENA|35.73B|35730000000|238.2|134768|34.27|40|2025-07-30|15/06/2025||3.83||1590000000|238.19999694824|1|2025-04-30|15/03/2025|2.01|2.05|1330000000|1310000000|215.60000610352|1
2025-05-26 01:55:24|05316|26031|||||||44|2025-07-15|15/06/2025||2.96||7050000000|166.39999389648|1|2025-04-24|15/03/2025|2.49|3.61|6750000000|6980000000|187.19999694824|1
2025-05-26 01:55:37|05317|13129|AGES|10.99B|10990000000|57.2|524333|18.43|48|2025-08-27|15/06/2025||1.74|||57.200000762939|1|2025-05-26|15/03/2025||1.73|||57.200000762939|1
2025-05-26 01:55:44|05318|6909|AD|34.39B|34390000000|37.64|2766239|29.7|48|2025-08-06|15/06/2025||0.6785||23190000000|37.639999389648|1|2025-05-07|15/03/2025|0.62|0.65|23280000000|24700000000|36.599998474121|1
2025-05-26 01:55:50|05319|50563|||||||37|2025-03-05|15/12/2024|0.51|0.36|2700000000|2240000000|6.4800000190735|1|2024-11-05|15/09/2024|||||5.0799999237061|1
2025-05-26 01:55:55|05320|40260|||||||48|2025-07-15|15/06/2025||0.5805||2620000000|||2025-05-07|15/03/2025|0.5|0.7551|3200000000|2960000000||
2025-05-26 01:56:02|05321|6902|||||||48|2025-07-23|15/06/2025||1.21||2720000000|||2025-04-23|15/03/2025|0.94|0.9929|2610000000|2650000000||
2025-05-26 01:56:11|05322|481|ALFA|167.52B|167520000000|405.3|786081|-17.3|48|2025-07-22|15/06/2025||5.35||18060000000|405.29998779297|1|2025-04-29|15/03/2025|4.82|4.93|16470000000|16730000000|401|1
2025-05-26 01:56:17|05323|1166736|ALEP|34.82B|34820000000|33.06|3816603|-17.35|24|2025-09-18|15/06/2025||0.98|||33.055000305176|1|2025-05-22|15/03/2025|0.8929||2620000000||32.974998474121|1
2025-05-26 01:56:23|05324|958272|||||||27|2022-05-19|15/03/2022|||||5.3400001525879|1|2022-03-23|15/12/2021|||||5.3400001525879|1
2025-05-26 01:56:29|05325|14615|||||||48|2025-07-31|15/06/2025||0.865||1680000000|72.319999694824|1|2025-05-08|15/03/2025|0.79|0.8236|1630000000|1650000000|70.26000213623|1
2025-05-26 01:56:36|05326|26232|||||||41|2025-08-22|15/06/2025||0.6||1500000000|||2025-05-07|15/03/2025|0.71|0.7675|1550000000|1590000000||
2025-05-26 01:56:42|05327|18928|||||||43|2025-07-29|15/06/2025||0.2723||639660000|19.284999847412|1|2025-05-06|15/03/2025|0.1894|0.1861|587800000|604030000|17.450000762939|1
2025-05-26 01:56:51|05328|590|ANDR|5.95B|5950000000|60.95|107907|10.42|48|2025-07-31|15/06/2025||1.1||1970000000|60.950000762939|1|2025-04-30|15/03/2025|0.91||1760000000||57.150001525879|1
2025-05-26 01:56:58|05329|13111|ABI|119.91B|119910000000|60.7|2309112|1.13|48|2025-07-31|15/06/2025||0.9584||15320000000|60.700000762939|1|2025-05-08|15/03/2025|0.81|0.7596|13630000000|13940000000|57.580001831055|1
2025-05-26 01:57:04|05330|943396|||||||36|2025-07-31|15/06/2025||2.61||771490000|514.59997558594|1|2025-05-08|15/03/2025|2.29|2.11|715910000|736660000|546|1
2025-05-26 01:57:13|05331|963108|AT1|2.86B|2860000000|2.648|6163|27.55|36|2025-08-27|15/06/2025||||390360000|||2025-05-28|15/03/2025||||388650000||
2025-05-26 01:57:20|05332|6888|ASMI|22.97B|22970000000|467.7|197947|-30.01|48|2025-07-22|15/06/2025||4.09||863680000|467.70001220703|1|2025-04-29|15/03/2025|3.91|3.98|839200000|834290000|427.70001220703|1
2025-05-26 01:57:29|05333|6917|ASML|252.72B|252720000000|642.6|885853|-27.02|48|2025-07-16|15/06/2025||5.3||7630000000|||2025-04-16|15/03/2025|6|5.39|7740000000|7530000000||
2025-05-26 01:57:37|05334|985157|ASRNL|11.64B|11640000000|55.72|595548|16.57|32|2025-03-26|15/12/2024|3.78|2.78|8080000000|2621000000|||2024-11-27|15/09/2024||||||
2025-05-26 01:57:43|05335|483|||||||48|2025-07-17|15/06/2025||3.58||38290000000|299.20001220703|1|2025-04-23|15/03/2025|3.2|3.08|37940000000|38140000000|275.60000610352|1
2025-05-26 01:57:52|05336|308|GASI|49.91B|49910000000|33.03|4773597|41.27|47|2025-08-06|15/06/2025||0.706|||33.029998779297|1|2025-05-21|15/03/2025|0.79|0.6789|26540000000||33.430000305176|1
2025-05-26 01:58:00|05337|7011|||||||40|2025-04-29|15/12/2024|0.07||3240000000||22.989999771118|1|2024-11-06|15/09/2024|||2460000000||22.989999771118|1
2025-05-26 01:58:08|05338|476|||||||48|2025-07-18|15/06/2025||1.44||42970000000|155.75|1|2025-04-29|15/03/2025|1.35|1.51|42730000000|44410000000|154.14999389648|1
2025-05-26 01:58:14|05339|7029|||||||48|2025-08-05|15/06/2025||0.2863||1500000000|9.8000001907349|1|2025-05-07|15/03/2025|0.3254|0.2704|1480000000|1430000000|9.8459997177124|1
2025-05-26 01:58:24|05340|473|SABE|14.86B|14860000000|2.759|12619849|44.49|48|2025-07-24|15/06/2025||0.0777|||2.7590000629425|1|2025-05-08|15/03/2025|0.33||1560000000||2.5529999732971|1
2025-05-26 01:58:29|05341|290|||||||31|2025-07-30|15/06/2025||0.695||2080000000|11.560000419617|1|2025-05-02|15/03/2025|||||10.340000152588|1
2025-05-26 01:58:38|05342|8759|PEO|46.33B|46330000000|176.5|1028279|11.25|48|2025-08-07|15/06/2025||6.71||4300000000|176.5|1|2025-04-30|15/03/2025|5.83||4220000000||192.60000610352|1
2025-05-26 01:58:46|05343|447|||||||48|2025-07-17|15/06/2025||0.2737||745850000|||2025-04-24|15/03/2025|0.29||732000000|||
2025-05-26 01:58:52|05344|446|||||||48|2025-07-31|15/06/2025||0.4115||8780000000|13.265000343323|1|2025-04-29|15/03/2025|0.45|0.3917|9320000000|8800000000|12.595000267029|1
2025-05-26 01:58:59|05345|26047|BEIJb|70.97B|70970000000|140|623696|-16.47|38|2025-07-18|15/06/2025||1.53||10110000000|140|1|2025-04-24|15/03/2025|0.945|0.984|8900000000|9000000000|141|1
2025-05-26 01:59:06|05346|477|BOL|88.07B|88070000000|310|1294037|-15.28|48|2025-07-18|15/06/2025||4.75||22290000000|310|1|2025-04-23|15/03/2025|7.99|7.49|21120000000|24020000000|288.29998779297|1
2025-05-26 01:59:12|05347|452|||||||48|2025-07-30|15/06/2025||0.1897||4030000000|||2025-04-30|15/03/2025|0.2|0.1326|4010000000|3540000000||
2025-05-26 01:59:20|05348|13579|CPRI|6.67B|6670000000|5.548|8337379|-41.87|48|2025-07-31|15/06/2025||||867480000|||2025-05-07|15/03/2025|||665600000|708420000||
2025-05-26 01:59:25|05349|551|||||||48|2025-08-14|15/06/2025||20.5||26690000000|942.20001220703|1|2025-04-29|15/03/2025|5.81|5.94|20120000000|20830000000|900.59997558594|1
2025-05-26 01:59:31|05350|18976|||||||43|2025-07-15|15/06/2025||2.3||2390000000|116.5|1|2025-05-06|15/03/2025|2|2.27|2390000000|2470000000|102.5|1
2025-05-26 01:59:37|05351|37756|CDR|21.8B|21800000000|218.2|309730|56.53|36|2025-08-28|15/06/2025||0.77||210000000|218.19999694824|1|2025-05-28|15/03/2025||0.77||220000000|218.19999694824|1
2025-05-26 01:59:43|05352|951681|||||||37|2025-08-01|15/06/2025||0.11||1030000000|||2025-05-09|15/03/2025|-0.07||964000000|1080000000||
2025-05-26 01:59:51|05353|26250|CHRH|72.33B|72330000000|549.6|153961|0|43|2024-05-07|15/02/2024||0.4666||309830000|549.59997558594|1|2024-01-11|15/11/2023||0.47||331600000|553.20001220703|1
2025-05-26 01:59:55|05354|6687|CBRO|599.45M|599450000|4|2136|-24.53|4|2025-03-18|15/01/2025|-0.83||576800000||||2015-03-10|15/01/2015||||||
2025-05-26 02:00:02|05355|41180|CNH|15.94B|15940000000|12.76|19122482|19.59|48|2025-08-01|15/06/2025||0.1433||4500000000|12.760000228882|1|2025-05-01|15/03/2025|0.1|0.1122|3830000000|3730000000|11.569999694824|1
2025-05-26 02:00:09|05356|538|COFB|2.85B|2850000000|74.8|130668|24.87|48|2025-07-25|15/06/2025||1.62||98770000|||2025-04-25|15/03/2025|1.51|1.48|86700000|111570000||
2025-05-26 02:00:16|05357|14228|COLOb|141.81B|141810000000|629.8|271812|-25.4|48|2025-08-19|15/06/2025||5.32||7160000000|629.79998779297|1|2025-05-06|15/03/2025|4.34|5.39|6930000000|7010000000|696|1
2025-05-26 02:00:21|05358|6891|||||||41|2025-07-31|15/06/2025|||||18.430000305176|1|2025-04-23|15/03/2025|||329700000||17.520000457764|1
2025-05-26 02:00:28|05359|549|DANSKE|209.54B|209540000000|253.5|1500362|26.12|41|2025-07-18|15/06/2025||6.6||13890000000|253.5|1|2025-05-02|15/03/2025|6.9|6.74|13930000000|13750000000|229.60000610352|1
2025-05-26 02:00:33|05360|566|||||||48|2025-08-12|15/06/2025||||5890000000|||2025-05-06|15/03/2025|0.00||5620000000|5710000000||
2025-05-26 02:00:41|05361|14609|DIAS|4.86B|4860000000|90.2|151100|-8.24|48|2025-07-31|15/06/2025||1.15||312690000|90.199996948242|1|2025-05-05|15/03/2025|1.17|1.06|313000000|286370000|99|1
2025-05-26 02:00:49|05362|1008705|DNP|51.69B|51690000000|527.2|276826|29.53|35|2025-08-21|15/06/2025||4.77||8890000000|527.20001220703|1|2025-05-15|15/03/2025|3.18|3.55|7350000000|7740000000|550.79998779297|1
2025-05-26 02:00:58|05363|13140|DNB|407.23B|407230000000|275.6|2039515|34.18|48|2025-07-11|15/06/2025||7.07||22740000000|275.60000610352|1|2025-05-07|15/03/2025|7.04|6.64|21910000000|21010000000|261.29998779297|1
2025-05-26 02:01:07|05364|961662|DOMETIC|12.08B|12080000000|37.82|1032295|-50.79|37|2025-07-15|15/06/2025||1.2||6720000000|||2025-04-24|15/03/2025|0.57|0.9|5830000000|6250000000||
2025-05-26 02:01:12|05365|553|||||||48|2025-07-31|15/06/2025||13.53||60440000000|||2025-04-30|15/03/2025|12.2|11.03|41680000000|40750000000||
2025-05-26 02:01:18|05366|18899|||||||42|2025-07-31|15/06/2025||||6840000000|||2025-05-15|15/03/2025|||3110000000|||
2025-05-26 02:01:27|05367|424|EDP|14.46B|14460000000|3.5|14954616|-4.92|48|2025-07-31|15/06/2025||0.08||3330000000|||2025-05-09|15/03/2025|0.1||4090000000|||
2025-05-26 02:01:34|05368|475|ELUXb|16.79B|16790000000|61.6|2607403|-35.46|48|2025-07-18|15/06/2025||1||32520000000|61.560001373291|1|2025-04-29|15/03/2025|0.16|0.7419|32580000000|32160000000|73.620002746582|1
2025-05-26 02:01:45|05369|18977|EKTABs|18.78B|18780000000|48.95|7404|-41.97|41|2025-08-28|15/07/2025||0.42||4060000000|48.950000762939|1|2025-05-28|15/04/2025||1.48||5310000000|48.950000762939|1
2025-05-26 02:01:48|05370|15213|||||||22|2025-03-25|15/12/2024|3.26|2.61|1980000000||77.728675842285|1|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1
2025-05-26 02:01:54|05371|571|||||||46|2025-07-15|15/06/2025||0.5813||563620000|||2025-04-17|15/03/2025|0.56|0.5697|555800000|559520000||
2025-05-26 02:02:03|05372|453|ENAG|3.67B|3670000000|14.05|855616|0.72|47|2025-07-29|15/06/2025||0.3055|||14.050000190735|1|2025-04-30|15/03/2025|0.2485||210100000||13.539999961853|1
2025-05-26 02:02:12|05373|13816|||||||48|2025-07-29|15/06/2025||0.4682|||27.469999313354|1|2025-05-07|15/03/2025|0.55||5900000000||26.620000839233|1
2025-05-26 02:02:21|05374|6963|ENEI|82.04B|82040000000|8.079|34251777|23.23|42|2025-07-31|15/06/2025||0.1746||19910000000|8.0790004730225|1|2025-05-08|15/03/2025|0.2||22070000000||7.7430000305176|1
2025-05-26 02:02:28|05375|6974|||||||38|2025-07-25|15/06/2025||0.3154||20090000000|12.755999565125|1|2025-04-24|15/03/2025|0.4517|0.4172|22570000000|22580000000|12.430000305176|1
2025-05-26 02:02:36|05376|1082093|EPIRa|244.29B|244290000000|210.5|1203199|-6.24|33|2025-07-18|15/06/2025||1.92||15850000000|210.5|1|2025-04-29|15/03/2025|1.83|1.89|15540000000|16030000000|202|1
2025-05-26 02:02:41|05377|1153107|EQTAB|318.18B|318180000000|270.3|1265769|-20.78|18|2025-07-17|15/06/2025||6.31|||||2025-04-17|15/03/2025|0.42||1420000000|||
2025-05-26 02:02:52|05378|376|EQNR|648.71B|648710000000|239.8|3271068|-20.6|47|2025-07-23|15/06/2025||0.6804||23660000000|||2025-04-30|15/03/2025|0.66|0.8555|29920000000|26050000000||
2025-05-26 02:03:00|05379|592|ERST|27.42B|27420000000|70.65|643323|49.9|47|2025-08-01|15/06/2025||1.8||2840000000|||2025-04-30|15/03/2025|1.82|1.96|2800000000|2780000000||
2025-05-26 02:03:05|05380|1013381|||||||35|2025-07-17|15/06/2025||4.91||35410000000|||2025-04-24|15/03/2025|4.43|4.58|34980000000|36350000000||
2025-05-26 02:03:09|05381|535|||||||32|2024-12-10|15/09/2024|1.54|1.12|5430000000|5169000000|||2024-08-30|15/06/2024||||||
2025-05-26 02:03:15|05382|6978|||||||37|2025-07-24|15/06/2025|||||63.150001525879|1|2025-05-16|15/03/2025|||||69.650001525879|1
2025-05-26 02:03:21|05383|948356|EVOG|131.26B|131259999999.99998|642.4|868492|-45.02|31|2025-07-17|15/06/2025||1.28||526350000|||2025-04-30|15/03/2025|1.24|1.37|520940000|550280000||
2025-05-26 02:03:27|05384|13380|||||||30|2025-03-26|15/12/2024|-0.11||255000000||||2022-11-11|15/09/2022||||||
2025-05-26 02:03:37|05385|18980|FABGs|25.29B|25290000000|81.85|1987|-10.84|43|2025-07-07|15/06/2025||1.09||852490000|81.849998474121|1|2025-04-14|15/03/2025|0.905|1.02|865000000|863250000|73.150001525879|1
2025-05-26 02:03:42|05386|26042|||||||41|2025-07-15|15/06/2025||1.3||3410000000|65.180000305176|1|2025-05-08|15/03/2025|1.3|1.23|3420000000|3460000000|69.040000915527|1
2025-05-26 02:03:51|05387|959205|RACE|85.43B|85430000000|476.22|490168|14.43|39|2025-07-31|15/06/2025||2.63||2040000000|||2025-05-06|15/03/2025|2.3|2.25|1790000000|1770000000||
2025-05-26 02:04:02|05388|459|FER|33.25B|33250000000|46.06|610300|26.82|48|2025-07-29|15/06/2025||0.22||2390000000|46.060001373291|1|2025-05-13|15/03/2025||0.16|2060000000|2030000000|43.349998474121|1
2025-05-26 02:04:13|05389|103940|FBK|11.44B|11440000000|18.705|2474693|24.37|40|2025-07-30|15/06/2025||0.2583|||||2025-05-06|15/03/2025|0.2681||329250000|||
2025-05-26 02:04:19|05390|574|||||||46|2025-08-15|15/06/2025||0.1663||1110000000|15.074999809265|1|2025-04-29|15/03/2025|0.42|0.3484|1640000000|1660000000|13.564999580383|1
2025-05-26 02:04:28|05391|15225|GLPG|1.68B|1680000000|25.5|131705|0.95|44|2025-07-23|15/06/2025||-0.1703||70280000|25.5|1|2025-04-23|15/03/2025|-2.35|-0.095|74980000|67110000|22.040000915527|1
2025-05-26 02:04:37|05392|421|||||||48|2025-07-21|15/06/2025||0.241||3820000000|||2025-04-28|15/03/2025|0.48|0.2652|4670000000|4010000000||
2025-05-26 02:04:42|05393|457|||||||39|2023-05-05|15/03/2023||-0.19||2480000000|||2023-02-02|15/12/2022|-0.25|-0.25|2010000000|2110000000||
2025-05-26 02:04:51|05394|545|||||||48|2025-07-31|15/06/2025|||||71.449996948242|1|2025-05-02|15/03/2025|0.73||1570000000||72.5|1
2025-05-26 02:04:59|05395|561|GMAB|83.89B|83890000000|1360|199452|-29.41|48|2025-08-07|15/06/2025||26.44||6060000000|1360|1|2025-05-08|15/03/2025|20.19|15.26|4730000000|5100000000|1364.5|1
2025-05-26 02:05:09|05396|18981|GETIBs|49.86B|49860000000|183.2|2129|-3.78|43|2025-07-18|15/06/2025||1.92||8390000000|183.19999694824|1|2025-04-22|15/03/2025|2.18|1.91|8320000000|8240000000|195.30000305176|1
2025-05-26 02:05:16|05397|40266|GJFG|130.39B|130389999999.99998|260.8|360730|41.51|48|2025-07-11|15/06/2025||3.16||10430000000|||2025-04-29|15/03/2025|2.53|2.72|10080000000|10130000000||
2025-05-26 02:05:22|05398|44478|||||||37|2025-08-13|15/06/2025||||1670000000|12.229999542236|1|2025-05-01|15/03/2025||||8760000|11.39999961853|1
2025-05-26 02:05:32|05399|563|GN|13.04B|13040000000|89.5|1097346|-59.54|48|2025-08-21|15/06/2025||1.51||4280000000|89.540000915527|1|2025-05-01|15/03/2025|0.57|1.75|3990000000|4310000000|98.580001831055|1
2025-05-26 02:05:43|05400|458|GRLS|5.79B|5790000000|9.306|1677357|1.55|48|2025-07-24|15/06/2025||0.1966||1910000000|9.3059997558594|1|2025-05-12|15/03/2025|0.12|0.1581|1790000000|1720000000|8.1300001144409|1
2025-05-26 02:05:51|05401|490|HMb|222.78B|222780000000|138.9|3640881|-25.82|44|2025-06-26|15/05/2025||2.65||58040000000|||2025-03-27|15/02/2025|0.37|0.8212|55330000000|56120000000||
2025-05-26 02:06:00|05402|40231|HEIO|18.94B|18940000000|66.95|224102|-13.39|35|2025-07-28|15/06/2025|||||||2025-04-16|15/03/2025|1.93||6540000000|||
2025-05-26 02:06:07|05403|303|HEIN|42.68B|42680000000|76.26|852657|-19.39|41|2025-07-28|15/06/2025||||7970000000|||2025-04-16|15/03/2025|1.91||6540000000|6640000000||
2025-05-26 02:06:15|05404|18949|HRA|6.02B|6020000000|4.284|4084508|28.57|43|2025-07-30|15/06/2025|||||4.2839999198914|1|2025-05-14|15/03/2025|0.106||4320000000||4.0640001296997|1
2025-05-26 02:06:18|05405|18983|||||||12|2025-03-27|15/12/2024|0.11||1450000000||112.97499847412|1|2017-07-27|15/06/2017||4.42||877500000|396.79998779297|1
2025-05-26 02:06:27|05406|26111|HPOLb|29.91B|29910000000|86.9|503724|-33.21|45|2025-07-18|15/06/2025||1.76||5090000000|||2025-04-25|15/03/2025|1.75|1.87|5380000000|5420000000||
2025-05-26 02:06:34|05407|18984|HOLMBs|63.15B|63150000000|410|552|-11.37|41|2025-08-14|15/06/2025||4.88||6080000000|||2025-05-08|15/03/2025|4.8|4.67|5970000000|5920000000||
2025-05-26 02:06:42|05408|26410|HUH1V|3.46B|3460000000|32.96|171754|-12.76|48|2025-07-14|15/06/2025||0.6486||1050000000|||2025-04-24|15/03/2025|0.59|0.6104|1000000000|1040000000||
2025-05-26 02:06:48|05409|18987|||||||43|2025-07-18|15/06/2025||2.2||15080000000|50.240001678467|1|2025-04-24|15/03/2025|1.73|2.07|14700000000|14670000000|45.299999237061|1
2025-05-26 02:06:53|05410|463|||||||47|2025-07-23|15/06/2025||0.2285||11060000000|||2025-04-30|15/03/2025|0.302|0.3624|12860000000|||
2025-05-26 02:06:57|05411|18982|||||||29|2025-02-21|15/12/2024|5.49||40880000000||535.91998291016|1|2022-02-09|15/12/2021||5.2||33060000000|535.91998291016|1
2025-05-26 02:07:01|05412|6983|||||||29|2025-03-25|15/12/2024|-1.37||2570000000||182|1|2022-03-09|15/12/2021||2.58||1980000000|182|1
2025-05-26 02:07:09|05413|943214|||||||37|2025-07-30|15/06/2025||3.69||1290000000|119.15000152588|1|2025-04-25|15/03/2025|1.55||1260000000|1270000000|111.55000305176|1
2025-05-26 02:07:14|05414|598|||||||38|2025-05-28|15/03/2025|||||||2025-03-28|15/12/2024|0.59||221830000|||
2025-05-26 02:07:22|05415|461|ITX|146.61B|146610000000|47.07|553161|6.25|42|2025-09-10|15/07/2025||0.508||10450000000|||2025-06-11|15/04/2025||0.4299||8480000000||
2025-05-26 02:07:30|05416|18989|INDUAs|149.13B|149130000000|346.8|308|-6.67|43|2025-07-08|15/06/2025|||||346.79998779297|1|2025-04-08|15/03/2025|17.96||7870000000||352.79998779297|1
2025-05-26 02:07:35|05417|26116|||||||44|2025-07-15|15/06/2025||2.08||8550000000|261|1|2025-04-25|15/03/2025|1.71|2.06|8040000000|8350000000|273.20001220703|1
2025-05-26 02:07:42|05418|301|INGA|55.91B|55910000000|18.58|12282470|13.64|48|2025-07-31|15/06/2025||0.5229||5630000000|||2025-05-02|15/03/2025|0.47|0.4474|5640000000|5570000000||
2025-05-26 02:07:49|05419|9060|COL|3.62B|3620000000|5.865|915687|-3.54|48|2025-07-24|15/06/2025||0.09||100910000|5.8649997711182|1|2025-05-26|15/03/2025||0.06||94950000|5.8649997711182|1
2025-05-26 02:07:57|05420|18953|||||||43|2025-08-06|15/06/2025||0.6248|||||2025-05-15|15/03/2025|0.6251||521600000|||
2025-05-26 02:08:06|05421|6951|ISP|84.48B|84480000000|4.752|83169657|33.82|48|2025-07-30|15/06/2025||0.1385||6870000000|4.7519998550415|1|2025-05-06|15/03/2025|0.14|0.14|6790000000|6890000000|4.8010001182556|1
2025-05-26 02:08:16|05422|487|INVEb|856.85B|856850000000|279.7|4019035|-1.81|47|2025-07-17|15/06/2025|||||279.70001220703|1|2025-04-23|15/03/2025|-0.99||15990000000||279.39999389648|1
2025-05-26 02:08:22|05423|954900|||||||36|2025-07-29|15/06/2025||0.1027||269060000|||2025-05-13|15/03/2025|0.098||266250000|||
2025-05-26 02:08:28|05424|942733|||||||43|2025-08-12|15/06/2025||||21260000000|175.5|1|2025-05-06|15/03/2025|||20930000000|20640000000|168|1
2025-05-26 02:08:34|05425|993186|||||||36|2025-07-24|15/06/2025|||||7.1500000953674|1|2025-05-07|15/03/2025|0.21||459000000||7.1700000762939|1
2025-05-26 02:08:39|05426|1161408|||||||24|2025-07-30|15/06/2025|||||23.079999923706|1|2025-05-28|15/03/2025|||||23.079999923706|1
2025-05-26 02:08:45|05427|423|||||||48|2025-08-01|15/06/2025||0.2571||9130000000|21.879999160767|1|2025-05-07|15/03/2025|0.22|0.1782|8380000000|8420000000|21.340000152588|1
2025-05-26 02:08:49|05428|991179|||||||35|2025-07-30|15/06/2025|||||19.415000915527|1|2025-04-23|15/03/2025|||||19.155000686646|1
2025-05-26 02:08:55|05429|539|||||||48|2025-08-07|15/06/2025||2.36||2960000000|86.26000213623|1|2025-05-15|15/03/2025|1.32|1.31|2920000000|2860000000|85.080001831055|1
2025-05-26 02:09:04|05430|44480|||||||37|2025-02-13|15/12/2024|1.67||3880000000|4038000000|98.5|1|2024-10-24|15/09/2024|||||92.800003051758|1
2025-05-26 02:09:12|05431|575|KESKOB|8.26B|8260000000|20.92|600336|23.28|46|2025-07-22|15/06/2025||0.3175||3220000000|20.920000076294|1|2025-04-29|15/03/2025|0.13|0.1475|2830000000|2840000000|20.559999465942|1
2025-05-26 02:09:21|05432|8777|||||||48|2025-08-19|15/06/2025||3.01||9040000000|123.59999847412|1|2025-05-13|15/03/2025|1.65|4.19|8940000000|9950000000|129.69999694824|1
2025-05-26 02:09:26|05433|32414|0KGP|13.53B|13530000000|73.93|51687|-18.08|10|2025-02-27|15/12/2024|1.98||4440000000||74.724998474121|1|2018-08-24|15/06/2018|||||39.380001068115|1
2025-05-26 02:09:36|05434|18993|KINVBs|22.88B|22880000000|79.3|3337|-37.68|43|2025-07-08|15/06/2025|||||||2025-04-25|15/03/2025|-10.96||-3090000000|||
2025-05-26 02:09:40|05435|1081898|||||||31|2025-08-21|15/06/2025||0.1475||115000000|10.029999732971|1|2025-05-08|15/03/2025|-0.04|0.0833|114300000|114030000|10.39999961853|1
2025-05-26 02:09:50|05436|570|KNEBV|28.8B|28800000000|55.62|583266|13.95|46|2025-07-18|15/06/2025||0.5555||2890000000|55.619998931885|1|2025-04-30|15/03/2025|0.41|0.4262|2670000000|2700000000|50.799999237061|1
2025-05-26 02:09:55|05437|6905|||||||42|2025-02-28|15/12/2024|0.78||6500000000||114.05000305176|1|2023-10-31|15/09/2023||0.3695||2220000000|114.05000305176|1
2025-05-26 02:10:05|05438|6913|KPN|16.11B|16110000000|4.145|11804700|20.35|48|2025-07-23|15/06/2025||0.0622||1430000000|||2025-04-24|15/03/2025|0.042|0.0548|1420000000|1410000000||
2025-05-26 02:10:12|05439|6961|||||||37|2025-07-30|15/06/2025||0.2419||4670000000|51.360000610352|1|2025-05-08|15/03/2025|0.655|0.1558|4160000000|3920000000|47.790000915527|1
2025-05-26 02:10:20|05440|480|ERICb|278.5B|278500000000|83|7375403|30.83|48|2025-07-15|15/06/2025||1.06||60250000000|83|1|2025-04-15|15/03/2025|1.24|0.7857|55030000000|55700000000|73.599998474121|1
2025-05-26 02:10:24|05441|18999|||||||33|2025-05-27|15/03/2025|||||493.5|1|2025-02-27|15/12/2024|0.85||7340000000||540.75|1
2025-05-26 02:10:31|05442|489|||||||41|2025-04-09|15/12/2024|-0.03|0.02|||||2023-08-09|15/06/2023||-0.0108||6320000||
2025-05-26 02:10:39|05443|7024|MDBI|16.53B|16530000000.000002|20.3|4282595|38.76|47|2025-07-30|15/06/2025||0.39||967450000|20.299999237061|1|2025-05-07|15/03/2025|0.41|0.396|920000000|889000000|18.729999542236|1
2025-05-26 02:10:44|05444|102931|||||||37|2025-07-24|15/06/2025||0.14||130520000|||2025-05-26|15/03/2025||0.14||127160000||
2025-05-26 02:10:51|05445|556|||||||47|2025-08-07|15/06/2025||11.87||12360000000|12580|1|2025-05-08|15/03/2025|74|66.47|13320000000|13260000000|11395|1
2025-05-26 02:10:59|05446|48565|||||||46|2025-07-23|15/06/2025||0.3512||463450000|54.159999847412|1|2025-04-15|15/03/2025|0.598||829020000|807120000|54.720001220703|1
2025-05-26 02:11:07|05447|369|MOWI|97.53B|97530000000|188.6|1202688|-2.08|48|2025-08-20|15/06/2025||0.2714||1440000000|188.60000610352|1|2025-05-14|15/03/2025|0.29|0.3535|1350000000|1400000000|189.19999694824|1
2025-05-26 02:11:12|05448|7021|||||||35|2025-03-20|15/12/2024|0.17||3950000000||4.0009999275208|1|2022-02-10|15/12/2021||0.06||2140000000|4.0009999275208|1
2025-05-26 02:11:21|05449|456|NTGY|25.31B|25310000000|26.34|324728|7.33|48|2025-07-29|15/06/2025||0.5002|||||2025-05-26|15/03/2025||0.429||||
2025-05-26 02:11:29|05450|49893|||||||36|2025-07-16|15/06/2025||-0.0595||216340000|2.420000076294|1|2025-04-30|15/03/2025|-0.1022|-0.05|174910000|201340000|2.3239998817444|1
2025-05-26 02:11:36|05451|578|||||||46|2025-07-24|15/06/2025||0.0055||4850000000|8.9540004730225|1|2025-04-29|15/03/2025|-0.04|-0.0238|5020000000|5330000000|7.9499998092651|1
2025-05-26 02:11:42|05452|1128905|||||||28|2025-07-30|15/06/2025||0.3308||994050000|5.1399998664856|1|2025-05-08|15/03/2025|||810200000|890620000|5.2919998168945|1
2025-05-26 02:11:50|05453|26151|NIBEb|80.08B|80080000000|39.7|8174629|-25.68|44|2025-08-15|15/06/2025||0.3102||10150000000|39.720001220703|1|2025-05-15|15/03/2025|0.19|0.2696|9670000000|10010000000|46.689998626709|1
2025-05-26 02:11:58|05454|943213|NN|14.31B|14310000000|53.6|1004377|18.98|43|2025-08-08|15/06/2025|||||||2025-05-26|15/03/2025||||||
2025-05-26 02:12:07|05455|647|NOKIA|25.34B|25340000000|4.701|12571470|32.2|46|2025-07-24|15/06/2025||0.0568||4800000000|4.7010002136231|1|2025-04-24|15/03/2025|0.03|0.0426|4390000000|4380000000|4.6939997673035|1
2025-05-26 02:12:17|05456|583|||||||47|2025-07-18|15/06/2025||0.0584||355750000|6.5700001716614|1|2025-05-06|15/03/2025|-0.1717|-0.08|269400000|260400000|7.0100002288818|1
2025-05-26 02:12:23|05457|8922|||||||43|2025-07-17|15/06/2025||0.3357||2940000000|12.664999961853|1|2025-04-16|15/03/2025|0.3495|0.3367|2970000000|2940000000|11.145000457764|1
2025-05-26 02:12:27|05458|1127857|VPLAYa|2.85B|2850000000|1.23|191|-19.08|21|2025-03-28|15/12/2024|-0.05||4840000000||||2023-04-25|15/03/2023|-3.68||4540000000|||
2025-05-26 02:12:35|05459|367|NHY|110.12B|110120000000|55.76|4917641|-19.02|48|2025-07-22|15/06/2025||1.4||52140000000|55.759998321533|1|2025-04-29|15/03/2025|1.63|1.98|57090000000|58910000000|56.380001068115|1
2025-05-26 02:12:41|05460|555|||||||48|2025-08-06|15/06/2025||6||78040000000|442.95001220703|1|2025-05-07|15/03/2025|6.53|6.26|78090000000|79540000000|441.04998779297|1
2025-05-26 02:12:46|05461|558|||||||46|2025-02-26|15/12/2024|0.87|5.17|2000000000|7840000000|||2024-11-07|15/09/2024||3.96||7440000000||
2025-05-26 02:12:54|05462|601|||||||48|2025-07-31|15/06/2025||1.26||7220000000|46.939998626709|1|2025-04-30|15/03/2025|1.26|1.53|7880000000|8660000000|46.240001678467|1
2025-05-26 02:13:04|05463|26435|||||||48|2025-07-18|15/06/2025||0.4504||370470000|58.450000762939|1|2025-04-23|15/03/2025|0.44|0.4568|354600000|347020000|47.560001373291|1
2025-05-26 02:13:10|05464|373|||||||48|2025-07-14|15/06/2025||1.62||17470000000|114.69999694824|1|2025-05-09|15/03/2025|1.68|1.55|17180000000|17650000000|118.19999694824|1
2025-05-26 02:13:18|05465|8785|PKN|81.9B|81900000000|70.55|3317911|8.22|48|2025-08-21|15/06/2025||2.33||65140000000|70.550003051758|1|2025-05-23|15/03/2025|3.69|3.07|73540000000|75070000000|70.519996643066|1
2025-05-26 02:13:25|05466|985158|||||||37|2025-08-13|15/06/2025||-1.61||17040000000|266.39999389648|1|2025-05-07|15/03/2025|10.6|9.24|20710000000|23690000000|267.79998779297|1
2025-05-26 02:13:32|05467|42602|||||||33|2022-08-03|15/06/2022||-0.4071||662460000|||2022-05-05|15/03/2022||0.1817||951330000||
2025-05-26 02:13:41|05468|26322|PNDORA|92.06B|92060000000|1185.5|229594|3.99|48|2025-08-15|15/06/2025||9.7||7160000000|1185.5|1|2025-05-07|15/03/2025|14|13.03|7350000000|7440000000|982|1
2025-05-26 02:13:49|05469|305|||||||48|2025-07-29|15/06/2025||0.2923||4390000000|||2025-05-06|15/03/2025|0.25|0.1989|4100000000|4120000000||
2025-05-26 02:13:55|05470|310|||||||43|2025-07-31|15/06/2025||0.16||1770000000|6.1380000114441|1|2025-05-14|15/03/2025|0.1042|0.13|1760000000|1740000000|6.0640001296997|1
2025-05-26 02:14:05|05471|8737|PKO|92.65B|92650000000|74.12|3499874|27.75|48|2025-08-13|15/06/2025||2.45||8000000000|74.120002746582|1|2025-05-14|15/03/2025|1.97||7580000000||78.199996948242|1
2025-05-26 02:14:12|05472|959218|||||||39|2025-07-24|15/06/2025||0.3982|||18.694999694824|1|2025-05-09|15/03/2025|0.458||3340000000||18.424999237061|1
2025-05-26 02:14:16|05473|1152300|PRX|102.94B|102940000000|45.14|3769216|29.81|1|2024-12-02|15/09/2024|1.31||2960000000||38.549999237061|1|
2025-05-26 02:14:24|05474|531|||||||48|2025-07-25|15/06/2025||0.2673||1660000000|7.4650001525879|1|2025-05-09|15/03/2025|0.4289|0.2666|1640000000|1560000000|6.5100002288818|1
2025-05-26 02:14:34|05475|6949|PRY|15.54B|15540000000|54.3|1865494|-9.23|43|2025-07-31|15/06/2025||1.19||5030000000|54.299999237061|1|2025-05-09|15/03/2025|0.52|1.02|4770000000|4360000000|53.479999542236|1
2025-05-26 02:14:43|05476|13805|PZU|50.62B|50620000000|58.62|1934929|15.62|47|2025-05-15|15/03/2025|2.04||7530000000||||2025-03-27|15/12/2024|1.95||7590000000|||
2025-05-26 02:14:51|05477|602|||||||48|2025-07-30|15/06/2025|||||26.520000457764|1|2025-05-06|15/03/2025|0.71||2270000000||24.299999237061|1
2025-05-26 02:14:56|05478|6889|||||||48|2025-07-23|15/06/2025||0.5397||5800000000|||2025-04-23|15/03/2025|0.59|0.4594|5660000000|5640000000||
2025-05-26 02:15:05|05479|18962|RECI|10.59B|10590000000|51.35|431482|6.23|43|2025-07-29|15/06/2025||||550270000|||2025-05-08|15/03/2025|0.598||679960000|615490000||
2025-05-26 02:15:13|05480|460|||||||48|2025-07-30|15/06/2025||0.2567||473870000|18.569999694824|1|2025-05-01|15/03/2025|0.2516|0.3155|404500000||18.5|1
2025-05-26 02:15:23|05481|462|REP|13.3B|13300000000|11.495|3606707|-22.88|48|2025-07-24|15/06/2025||0.4146||10780000000|11.494999885559|1|2025-04-30|15/03/2025|0.4757|0.5679|13450000000|13480000000|10.75|1
2025-05-26 02:15:28|05482|302|||||||38|2025-07-31|15/06/2025||0.6594||57910000000|28.995000839233|1|2025-05-02|15/03/2025|0.8092|0.7555|60900000000|68740000000|28.809999465942|1
2025-05-26 02:15:36|05483|26325|||||||48|2025-08-26|15/06/2025||10.51||4530000000|539|1|2025-04-29|15/03/2025|2.5|2.76|3210000000|3380000000|565.5|1
2025-05-26 02:15:42|05484|8790|||||||36|2025-07-21|15/06/2025||0.5916||3890000000|2005|1|2025-05-19|15/03/2025|-0.2751|-0.286|2300000000|2260000000|1891.5|1
2025-05-26 02:15:49|05485|19010|SAABBs|249.99B|249990000000|467.43|1836|91.77|39|2025-07-18|15/06/2025||2.3||17670000000|||2025-04-25|15/03/2025|2.35|2.01|15790000000|16200000000||
2025-05-26 02:15:56|05486|41036|SAGAb|72.2B|72200000000|200.6|509111|-29.96|36|2025-07-14|15/06/2025||3.07||1340000000|200.60000610352|1|2025-05-08|15/03/2025|2.72|2.95|1310000000|1340000000|216|1
2025-05-26 02:16:04|05487|7037|SPMI|4.01B|4010000000|2.049|51437525|-10.91|48|2025-07-23|15/06/2025||0.0478||3690000000|2.0490000247955|1|2025-04-24|15/12/2024|0.0501|0.0568|4400000000|4050000000|1.8819999694824|1
2025-05-26 02:16:09|05488|40285|||||||48|2025-08-21|15/06/2025||4.57||6270000000|456.60000610352|1|2025-05-18|15/03/2025|2.42|5.43|5190000000|5030000000|510|1
2025-05-26 02:16:16|05489|582|SAMPO|25.62B|25620000000|9.52|3788873|17.1|47|2025-08-06|15/06/2025||0.1313||2340000000|||2025-05-07|15/03/2025|0.11|0.0963|2190000000|2160000000||
2025-05-26 02:16:21|05490|486|||||||38|2025-07-16|15/06/2025||2.94||29600000000|||2025-04-16|15/03/2025|2.97|3.16|29300000000|31150000000||
2025-05-26 02:16:28|05491|474|||||||48|2025-07-30|15/06/2025||0.2205||15670000000|||2025-04-30|15/03/2025|0.21|0.191|15540000000|15320000000||
2025-05-26 02:16:34|05492|8733|||||||48|2025-07-30|15/06/2025||17.83||4250000000|496.89999389648|1|2025-04-30|15/03/2025|16.73||4380000000|4180000000|601.59997558594|1
2025-05-26 02:16:39|05493|6898|||||||35|2025-08-07|15/06/2025|||||18.920000076294|1|2025-05-15|15/03/2025|||1100000000||19.14999961853|1
2025-05-26 02:16:47|05494|491|||||||48|2025-07-25|15/06/2025||1.48||5570000000|||2025-04-25|15/03/2025|1.14|1.28|5160000000|5240000000||
2025-05-26 02:16:52|05495|942434|||||||36|2025-08-19|15/06/2025||0.3225||1470000000|85.650001525879|1|2025-05-08|15/03/2025|4.79|-0.18|1810000000|1600000000|81|1
2025-05-26 02:16:59|05496|40286|VENDA|75.84B|75840000000|345.6|215705|2.25|48|2025-07-18|15/06/2025||0.8165||2270000000|345.60000610352|1|2025-05-07|15/03/2025|-10.12|0.6175|2020000000|2070000000|315|1
2025-05-26 02:17:07|05497|485|SEBa|325.02B|325020000000|157.7|3880330|6.99|48|2025-07-16|15/06/2025||3.79||19250000000|157.69999694824|1|2025-04-29|15/03/2025|3.84|3.79|19820000000|19110000000|150.75|1
2025-05-26 02:17:12|05498|492|||||||48|2025-07-30|15/06/2025||2.97||39320000000|141.94999694824|1|2025-05-08|15/03/2025|2.36|2.71|39610000000|41170000000|149.14999389648|1
2025-05-26 02:17:17|05499|979019|||||||36|2025-07-25|15/06/2025||0.5118||1470000000|21.139999389648|1|2025-04-25|15/03/2025|0.53|0.4666|1450000000|1450000000|19.030000686646|1
2025-05-26 02:17:25|05500|26341|SIM|28.78B|28780000000|730.5|79389|0|41|2024-02-22|15/12/2023||1.47||211560000|||2023-11-07|15/09/2023||0.38||134160000||
2025-05-26 02:17:31|05501|495|||||||48|2025-07-18|15/06/2025||4.16||46460000000|231.89999389648|1|2025-05-07|15/03/2025|2.4|3.03|42320000000|40790000000|225.60000610352|1
2025-05-26 02:17:42|05502|500|SKFb|92.03B|92030000000|201.9|1681784|-13.24|48|2025-07-18|15/06/2025||4.18||22960000000|201.89999389648|1|2025-04-25|15/03/2025|4.71|4.27|23970000000|24950000000|183.19999694824|1
2025-05-26 02:17:48|05503|309|||||||48|2025-07-30|15/06/2025||0.1074||945170000|5.2540001869202|1|2025-05-08|15/03/2025|0.1111|0.11|970000000|937840000|5.061999797821|1
2025-05-26 02:17:52|05504|15264|||||||20|2025-03-26|15/12/2024|23.84||844980000||241.80000305176|1|2023-03-30|15/12/2022|-15.96||46020000||196.60000610352|1
2025-05-26 02:17:55|05505|1153447|||||||19|2025-08-21|15/06/2025|||||||2025-05-21|15/03/2025|||232200000|||
2025-05-26 02:18:03|05506|307|STLAM|25.18B|25180000000|8.742|26128172|-57.46|44|2025-07-24|15/06/2025||0.3944||38440000000|||2025-04-30|15/03/2025|0.6895||35810000000|38170000000||
2025-05-26 02:18:10|05507|580|||||||46|2025-07-23|15/06/2025||0.09||2470000000|||2025-04-25|15/03/2025|0.13|0.0902|2360000000|2310000000||
2025-05-26 02:18:15|05508|379|||||||48|2025-07-11|15/06/2025||2.27|||||2025-05-07|15/03/2025|2.33|2.2|-12450000000|||
2025-05-26 02:18:21|05509|383|SUBC|48.42B|48420000000|163.8|604126|-11.46|48|2025-07-31|15/06/2025||0.3595||1780000000|||2025-04-30|15/03/2025|0.06|0.1081|1530000000|1440000000||
2025-05-26 02:18:29|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
2025-05-26 02:18:34|05511|496|||||||48|2025-07-16|15/06/2025||2.97||14520000000|||2025-04-30|15/03/2025|3.2|2.86|14790000000|14600000000||
2025-05-26 02:18:41|05512|494|SWEDa|285.06B|285060000000|253.6|3365880|17.9|48|2025-07-17|15/06/2025||6.28||16770000000|||2025-04-29|15/03/2025|7.26|6.76|17330000000|17130000000||
2025-05-26 02:18:46|05513|501|||||||38|2023-04-25|15/12/2022|1.05|1.24|6180000000|6130000000|113.55000305176|1|2022-10-28|15/09/2022|1.17|1.2|5780000000|5930000000|113.75|1
2025-05-26 02:18:55|05514|26197|SOBIV|101.25B|101250000000|294.8|356603|5.21|48|2025-07-16|15/06/2025||1.85||6300000000|294.79998779297|1|2025-04-29|15/03/2025|2.55|2.4|6470000000|6350000000|279.20001220703|1
2025-05-26 02:19:03|05515|498|TEL2b|99.22B|99220000000|143.1|2247341|41.61|48|2025-07-17|15/06/2025||1.65||7330000000|143.10000610352|1|2025-04-23|15/03/2025|1.26|1.41|7150000000|7310000000|134.89999389648|1
2025-05-26 02:19:09|05516|306|TLIT|8.49B|8490000000|0.3878|287044216|57.45|48|2025-08-05|15/06/2025|||||||2025-05-07|15/03/2025|||3280000000|||
2025-05-26 02:19:15|05517|469|||||||48|2025-07-30|15/06/2025||0.09||9050000000|4.6059999465942|1|2025-05-14|15/03/2025|0.08||9220000000|9940000000|4.4120001792908|1
2025-05-26 02:19:24|05518|7134|TNETb|2.31B|2310000000|21.14|57|0|43|2025-03-28|15/12/2024|-0.93||733300000||21.280000686646|1|2024-02-15|15/12/2023||1.52||729320000|21.280000686646|1
2025-05-26 02:19:31|05519|380|TEL|211.24B|211240000000|154.5|1683267|24.9|48|2025-07-18|15/06/2025||2.03||20080000000|154.5|1|2025-05-06|15/03/2025|1.96|2.02|19710000000|19820000000|156.69999694824|1
2025-05-26 02:19:39|05520|499|TELIA|146.55B|146550000000|37.27|11140612|41.23|48|2025-07-18|15/06/2025||0.4763||19990000000|37.270000457764|1|2025-04-24|15/03/2025|0.53|0.3286|20040000000|21890000000|35.209999084473|1
2025-05-26 02:19:45|05521|6968|||||||48|2025-07-30|15/06/2025||0.3899||2650000000|14.310000419617|1|2025-04-30|15/03/2025|0.4166|0.3652|2590000000|2750000000|14.75|1
2025-05-26 02:19:53|05522|7020|||||||48|2025-07-30|15/06/2025||0.1409|||8.9899997711182|1|2025-05-15|15/03/2025|0.1317||902000000||8.496000289917|1
2025-05-26 02:19:57|05523|1166527|||||||17|2025-04-10|15/12/2024|-0.08||933970000||27.120000839233|1|2024-10-10|15/09/2024|||433100000||53.200000762939|1
2025-05-26 02:20:06|05524|378|TOM|43.33B|43330000000|146.6|319182|8.35|46|2025-03-21|15/12/2024|0.17|1.2|397600000|4060000000|166.5|1|2024-10-22|15/09/2024||1.39||3870000000|146.30000305176|1
2025-05-26 02:20:12|05525|565|||||||46|2025-01-23|15/12/2024|3.45|3.16|2980000000|2920000000|364.60000610352|1|2024-11-05|15/09/2024||3.84||2870000000|364.60000610352|1
2025-05-26 02:20:17|05526|19020|||||||41|2025-07-17|15/06/2025||4.73||8770000000|346.79998779297|1|2025-04-24|15/03/2025|4.28|4.56|8870000000|8990000000|309.45001220703|1
2025-05-26 02:20:23|05527|567|||||||48|2025-07-11|15/06/2025||2.38||9960000000|171.89999389648|1|2025-04-11|15/03/2025|1.81|1.48|9770000000|9920000000|149.69999694824|1
2025-05-26 02:20:34|05528|547|UCB|29.43B|29430000000|154.85|324783|20.51|48|2025-07-31|15/06/2025||||1980000000|154.85000610352|1|2025-05-26|15/03/2025||||1980000000|154.85000610352|1
2025-05-26 02:20:38|05529|13831|||||||29|2025-08-01|15/06/2025||||1812000000|||2025-05-26|15/03/2025||||||
2025-05-26 02:20:45|05530|6955|CRDI|86.56B|86560000000|55.57|9559447|53.47|48|2025-07-29|15/06/2025||1.57||6160000000|55.569999694824|1|2025-05-12|15/03/2025|1.79|1.61|6550000000|6120000000|53.770000457764|1
2025-05-26 02:20:54|05531|989550|||||||36|2025-07-31|15/06/2025||1.56||15760000000|55.959999084473|1|2025-04-24|15/03/2025|||14830000000|15300000000|56.240001678467|1
2025-05-26 02:20:59|05532|585|||||||37|2025-07-24|15/06/2025||0.2803||2540000000|24.590000152588|1|2025-04-24|15/03/2025|0.41|0.4274|2650000000|2630000000|23.260000228882|1
2025-05-26 02:21:09|05533|49950|VALMT|5.13B|5130000000|27.86|392413|11.22|46|2025-07-23|15/06/2025||0.4802||1300000000|27.860000610352|1|2025-04-23|15/03/2025|0.395|0.3914|1180000000|1200000000|23.200000762939|1
2025-05-26 02:21:15|05534|612|||||||48|2025-07-31|15/06/2025|||||||2025-05-14|15/03/2025|1.14||2300000000|||
2025-05-26 02:21:21|05535|564|||||||48|2025-08-13|15/06/2025||0.0391||3950000000|101.34999847412|1|2025-05-06|15/03/2025|0.00|-0.0282|3470000000|3060000000|88.5|1
2025-05-26 02:21:26|05536|610|||||||39|2025-08-06|15/06/2025||0.5168||4060000000|22.959999084473|1|2025-06-04|15/03/2025||0.2791||4090000000|22.959999084473|1
2025-05-26 02:21:32|05537|497|||||||48|2025-07-17|15/06/2025||5.5||124930000000|265|1|2025-04-23|15/03/2025|4.86|5.72|121800000000|126930000000|251.19999694824|1
2025-05-26 02:21:37|05538|6903|||||||42|2025-07-30|15/06/2025|||||||2025-04-23|15/03/2025|0.85||488400000|||
2025-05-26 02:21:44|05539|15282|WDPP|4.77B|4770000000|20.64|621262|-22.87|46|2025-07-25|15/06/2025||0.4||110610000|20.639999389648|1|2025-04-25|15/03/2025|0.36|0.35|110980000|108130000|22.059999465942|1
2025-05-26 02:21:53|05540|8748|||||||46|2025-07-18|15/06/2025||0.235||1750000000|17.395000457764|1|2025-04-23|15/03/2025|0.21|0.2075|1560000000|1670000000|15.284999847412|1
2025-05-26 02:22:01|05541|613|||||||48|2025-08-13|15/06/2025||0.7106||1280000000|||2025-05-20|15/03/2025|0.04|-0.2723|1100000000|1070000000||
2025-05-26 02:22:08|05542|6897|WLSNc|37.42B|37420000000|161.25|762796|6.61|40|2025-07-30|15/06/2025||2.54|||161.25|1|2025-05-07|15/03/2025|||||156.25|1
2025-05-26 02:22:20|05543|381|YAR|95.88B|95880000000|376.4|689134|14.76|48|2025-07-18|15/06/2025||0.8994||3830000000|376.39999389648|1|2025-04-25|15/03/2025|1.01|0.6654|3630000000|3590000000|326.29998779297|1
2025-05-26 02:22:28|05544|962346|RACE|74.97B|74970000000|420.7|439837|9.53|38|2025-07-31|15/06/2025||2.37||1840000000|420.70001220703|1|2025-05-06|15/03/2025|2.3|2.29|1790000000|1780000000|410.29998779297|1
2025-05-26 02:22:39|05545|25986|HEXABs|257.06B|257060000000|95.8|4666092|-18.57|39|2025-07-25|15/06/2025||0.1043||1360000000|||2025-04-30|15/03/2025|0.094|0.1087|1320000000|1360000000||
2025-05-26 02:22:46|05546|1052403|SE|97.13B|97130000000|164.06|5440739|127.92|34|2025-08-19|15/06/2025||0.7697||4560000000|164.05999755859|1|2025-05-13|15/03/2025|0.65|0.79|4840000000|5020000000|142.44999694824|1
2025-05-26 02:22:55|05547|484|||||||48|2025-07-18|15/06/2025||1.44||42970000000|137.10000610352|1|2025-04-29|15/03/2025|1.35|1.51|42730000000|44410000000|137|1
2025-05-26 02:23:02|05548|42603|||||||39|2025-02-28|15/12/2024|0.14|0.40|4880000000|6459000000|||2024-02-08|15/12/2023||0.4186||6580000000||
2025-05-26 02:23:14|05549|50577|0KGP|13.53B|13530000000|74.3|459801|-18.31|39|2025-08-15|15/06/2025||||2388000000|||2025-04-30|15/03/2025|||2100000000|||
2025-05-26 02:23:22|05550|50581|FLTRF|37.46B|37460000000|181|310983|-0.52|37|2025-03-04|15/12/2024|0.45||3790000000||||2024-05-09|15/03/2024||||3030000000||
2025-05-26 02:23:28|05551|43253|FPH|21.33B|21330000000|36.33|573906|28.2|27|2025-05-27|15/03/2025||0.3603||1050000000|||2025-02-28|15/12/2024|0.26||951200000|||
2025-05-26 02:23:38|05552|8271|CCEP|41.14B|41140000000|89.45|2644236|22.4|48|2025-08-06|15/06/2025||||5600000000|89.449996948242|1|2025-04-29|15/03/2025|||4690000000|4940000000|88.019996643066|1
2025-05-26 02:23:45|05553|25996|||||||41|2025-07-08|15/06/2025|||||||2025-04-25|15/03/2025|-10.96||-3090000000|||
2025-05-26 02:23:51|05554|559|MAERSKa|191.17B|191170000000|12380|7685|6.36|48|2025-08-07|15/06/2025||78.62||81620000000|||2025-05-08|15/03/2025|489.55|477.12|88130000000|95170000000||
2025-05-26 02:23:56|05555|1082092|||||||33|2025-07-18|15/06/2025||1.92||15850000000|||2025-04-29|15/03/2025|1.83|1.89|15540000000|16030000000||
2025-05-26 02:24:00|05556|948495|||||||36|2025-07-31|15/06/2025||||867480000|10.120499610901|1|2025-05-07|15/03/2025|||665600000|708420000|10.120499610901|1
2025-05-26 02:24:05|05557|1174890|EDV|7.32B|7320000000|4.09|8002764|-16.94|17|2025-05-04|15/03/2025|||2840000000||4.1599998474121|1|2025-02-27|15/12/2024|0.17|19.00|6620000000|3894000000|4.4200000762939|1
2025-05-26 02:24:09|05558|958894|||||||35|2025-07-22|15/06/2025||0.5827||6790000000|24.329999923706|1|2025-05-08|15/03/2025|0.5488|0.57|7050000000|7040000000|23.639999389648|1
2025-05-26 02:24:13|05559|1137420|1821|54.53B|54530000000|12.84|6993389|8.81|1|2025-03-25|15/12/2024|-0.12|0.47|296180000||12.319999694824|1|
2025-05-26 02:24:18|05560|25990|||||||41|2025-07-18|15/06/2025||2.2||15080000000|46.849998474121|1|2025-04-24|15/03/2025|1.73|2.07|14700000000|14670000000|47.430000305176|1
2025-05-26 02:24:23|05561|1076785|||||||30|2025-08-05|15/06/2025||33.12||49190000000|2352.5|1|2025-05-07|15/03/2025|26.47|19.95|49910000000|50460000000|2265|1
2025-05-26 02:24:27|05562|25998|||||||39|2025-08-19|15/06/2025|||||||2025-04-29|15/03/2025|1.25||6880000000|7230000000||
2025-05-26 02:24:31|05563|52856|||||||2|2025-05-15|15/03/2025|0.64||10040000000||4.9200000762939|1|2024-11-08|15/09/2024|0.22||9500000000||4.789999961853|1
2025-05-26 02:24:37|05564|993283|EMBRACb|24.04B|24040000000|106.8|1021188|-32.65|36|2025-08-14|15/06/2025||1.79||3880000000|106.80000305176|1|2025-05-22|15/03/2025|-0.19|3.58|5390000000|6310000000|126.5|1
2025-05-26 02:24:43|05565|14606|||||||44|2025-07-30|15/06/2025||0.0926||873420000|||2025-05-08|15/03/2025|0.07||763000000|||
2025-05-26 02:24:45|05566|1128943|||||||12|2024-05-28|15/03/2024|-0.01||480000000||152.89999389648|1|2022-08-30|15/06/2022||0.0435||406380000|152.89999389648|1
2025-05-26 02:24:53|05567|26021|VOLVAs|539.04B|539039999999.99994|265.4|568305|-10.16|41|2025-07-17|15/06/2025||5.5||124930000000|265.39999389648|1|2025-04-23|15/03/2025|4.86|5.72|121800000000|126930000000|251|1
2025-05-26 02:24:58|05568|953847|||||||39|2025-07-18|15/06/2025||0.8165||2270000000|329|1|2025-05-07|15/03/2025|-10.12|0.6175|2020000000|2070000000|300|1
2025-05-26 02:25:03|05569|943483|||||||35|2025-08-22|15/06/2025|||||24.85000038147|1|2025-05-26|15/03/2025|||||24.35000038147|1
2025-05-26 02:25:10|05570|26330|||||||48|2025-08-20|15/06/2025||0.6824||1030000000|302.85000610352|1|2025-05-18|15/03/2025|0.54|5.41|959000000|944040000|303|1
2025-05-26 02:25:21|05571|43228|||||||31|2025-02-20|15/12/2024|0.12|9.67|472600000|444930000|8.4399995803833|1|2024-11-27|15/09/2024|||||8.0500001907349|1
2025-05-26 02:25:28|05572|991493|||||||36|2025-08-07|15/06/2025||||100000000000|6080|1|2025-05-09|15/03/2025|57.32||101220000000|102300000000|6170|1
2025-05-26 02:25:33|05573|1169191|INPST|7.16B|7160000000|14.38|660594|-14.86|19|2025-09-05|15/06/2025||0.7888||3300000000|||2025-05-13|15/03/2025|0.37|0.5719|2950000000|2770000000||
2025-05-26 02:25:39|05574|43224|ATM|6.49B|6490000000|8.95|917770|15.46|28|2025-08-18|15/06/2025||15.00||888220000|||2025-05-28|15/03/2025||||||
2025-05-26 02:25:45|05575|1123144|||||||27|2025-09-02|15/06/2025||12.74||3990000000|||2025-05-29|15/03/2025||12.67||3690000000||
2025-05-26 02:25:52|05576|941652|||||||44|2025-08-07|15/06/2025||0.7869||315730000|||2025-05-13|15/03/2025|0.75|0.79|318000000|305220000||
2025-05-26 02:25:59|05577|33069|||||||36|2025-07-31|15/06/2025||0.69||946000000|43.680000305176|1|2025-04-30|15/03/2025|0.59|0.66|924000000|939000000|43.419998168945|1
2025-05-26 02:26:03|05578|992046|||||||36|2025-08-06|15/06/2025||2.1||13500000000|||2025-05-14|15/03/2025|40.3|47.4|15280000000|13930000000||
2025-05-26 02:26:14|05579|26002|LUNDBs|122.71B|122710000000|494.8|147939|-14.02|38|2025-05-27|15/03/2025|||||494.79998779297|1|2025-02-27|15/12/2024|0.85||7340000000||541.5|1
2025-05-26 02:26:20|05580|100089|1128|27.88B|27880000000|5.33|10537521|-30.22|41|2025-08-15|15/06/2025||0.13||7030000000|||2025-05-26|15/03/2025||0.13||7110000000||
2025-05-26 02:26:28|05581|100061|0880|15.91B|15910000000|2.25|13076400|-24.16|45|2025-08-05|15/06/2025||0.0143||7340000000|2.25|1|2025-04-29|15/03/2025|0.0005||7480000000|7420000000|2.170000076294|1
2025-05-26 02:26:36|05582|1054308|NMHLY|208|208|0|21530|0|1|2019-08-22|15/06/2019|0.66||1240000000||||
2025-05-26 02:26:44|05583|9013|||||||46|2025-07-17|15/06/2025||0.3357||2940000000|||2025-04-16|15/03/2025|0.3495|0.3367|2970000000|2940000000||
2025-05-26 02:26:49|05584|50559|||||||20|2025-02-26|15/12/2024|1.02||8870000000||50.340000152588|1|2020-12-02|15/09/2020||||13480000000|33.490001678467|1
2025-05-26 02:26:53|05585|1177390|||||||21|2025-07-23|15/06/2025||0.2008||3090000000|||2025-04-29|15/03/2025|0.23|0.2168|2900000000|2760000000||
2025-05-26 02:26:55|05586|52697|||||||1|2025-03-19|15/12/2024|0.14||27980000000||0.80510002374649|1|
2025-05-26 02:27:04|05587|50586|SWR|11.29B|11290000000|41.24|1422739|-9.56|42|2025-03-07|15/12/2024|0.28||7540000000||41.439998626709|1|2024-07-31|15/06/2024|||||41.439998626709|1
2025-05-26 02:27:12|05588|6356|TEVA|19.45B|19450000000|16.96|12262983|2.17|49|2025-08-06|15/06/2025||0.6525||4370000000|16.959999084473|1|2025-05-07|15/03/2025|0.52|0.48|3900000000|3980000000|16.120000839233|1
2025-05-26 02:27:22|05589|1036819|8951|1.12T|1120000000000|131600|20852|16.37|38|2025-08-18|15/06/2025||||45742000000|||2025-05-26|15/03/2025||||||
2025-05-26 02:27:31|05590|1036820|8952|828.82B|828820000000|116300|35418|14.22|34|2025-05-15|15/03/2025|2650||42910000000|35306000000|113900|1|2025-02-26|15/12/2024|2650||42580000000||109400|1
2025-05-26 02:27:36|05591|1056308|||||||30|2025-07-11|15/05/2025||||31967000000|234500|1|2025-04-30|15/02/2025|||||236200|1
2025-05-26 02:27:41|05592|1056306|3281|602.12B|602120000000|125500|13012|-4.04|29|2025-07-30|15/05/2025|||||125500|1|2025-04-14|15/02/2025|215.23||-524230000|25855000000|124400|1
2025-05-26 02:27:44|05593|1056337|||||||16|2025-04-16|15/02/2025|5730||30060000000|29748000000|||2023-04-18|15/02/2023|4794.76||29490000000|29282000000||
2025-05-26 02:27:48|05594|1056319|||||||33|2025-01-29|15/11/2024|2250||40840000000||91800|1|2024-10-21|15/08/2024||||40261000000|94100|1
2025-05-26 02:27:53|05595|1056314|||||||16|2025-04-17|15/02/2025|3440||43120000000|39350000000|||2023-04-18|15/02/2023|2958.23||39990000000|39484000000||
2025-05-26 02:27:58|05596|25985|ICAA|107.81B|107810000000|536|838834|0|28|2025-02-21|15/12/2024|5.49||40880000000||536|1|2022-02-09|15/12/2021||5.2||33060000000|536|1
2025-05-26 02:28:04|05597|26117|||||||48|2025-07-08|15/06/2025|||||||2025-04-08|15/03/2025|17.96||7870000000|||
2025-05-26 02:28:10|05598|102050|||||||19|2025-04-02|15/12/2024|0.41||18080000000||10.539999961853|1|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1
2025-05-26 02:28:13|05599|1096371|||||||15|2025-02-26|15/12/2024|-0.05||2260000000||5.7300000190735|1|2023-02-21|15/12/2022|0.08|4.00|1530000000|1569000000|5.3400001525879|1
2025-05-26 02:28:19|05600|1096393|||||||16|2024-11-28|15/09/2024|0.14||365150000||||2023-05-17|15/03/2023||||||
2025-05-26 02:28:25|05601|25992|||||||39|2025-07-08|15/06/2025|||||||2025-04-08|15/03/2025|17.96||7870000000|||
2025-05-26 02:28:34|05602|8556|0083|73.38B|73380000000|8.04|8785383|-8.36|20|2025-03-10|15/12/2024|0.21|0.26|3850000000|5545000000|7.9499998092651|1|2023-02-15|15/12/2022|0.32|0.34|6380000000|5965000000|10.460000038147|1
2025-05-26 02:28:40|05603|50007|1929|111.26B|111260000000|11.16|21610591|6.33|19|2024-11-26|15/09/2024|0.25|0.37|39410000000|52520000000|||2023-06-07|15/03/2023||0.31||51660000000||
2025-05-26 02:28:45|05604|1056320|||||||33|2025-04-22|15/02/2025|3990||25640000000|25012000000|179300|1|2025-01-29|15/11/2024|4170||26050000000||172300|1
2025-05-26 02:28:48|05605|1056325|||||||16|2025-02-27|15/11/2024|4090||28210000000|24731000000|||2023-01-19|15/11/2022|3103.47||24430000000|24155000000||
2025-05-26 02:28:53|05606|32487|1972|98.45B|98450000000|17.14|3644943|15.9|20|2025-04-08|15/12/2024|-0.44||8070000000|9444000000|15.520000457764|1|2023-03-09|15/12/2022|0.63|0.88|7130000000|8399000000|21.35000038147|1
2025-05-26 02:28:59|05607|8553|0019|90.37B|90370000000|67.15|1664047|-2.11|20|2025-04-07|15/12/2024|-0.04|3.88|42410000000||68.849998474121|1|2023-03-09|15/12/2022|1.7||47100000000||57.148445129395|1
2025-05-26 02:29:06|05608|1096370|MCY|8.54B|8539999999.999999|6.06|2565918|-5.43|15|2025-02-25|15/12/2024|-0.05||1760000000||6.3499999046326|1|2023-02-19|15/12/2022|0.17|8.00||689250000|6.4749999046326|1
2025-05-26 02:29:09|05609|978756|||||||16|2025-04-16|15/12/2024|0.24||6490000000||5.1900000572205|1|2023-03-15|15/12/2022|0.23||5900000000||5.0599999427795|1
2025-05-26 02:29:20|05610|39332|MLCO|2.51B|2510000000|6.11|4435072|-23.43|48|2025-08-13|15/06/2025||0.0822||1190000000|6.1100001335144|1|2025-05-08|15/03/2025|0.08|0.03|1230000000|1210000000|5.6399998664856|1
2025-05-26 02:29:26|05611|29949|||||||48|2025-08-05|15/06/2025|||||0.42820000648499|1|2025-05-07|15/03/2025|||3280000000||0.40119999647141|1
2025-05-26 02:29:33|05612|25984|GETIBs|49.86B|49860000000|183.1|1282412|-4.14|41|2025-07-18|15/06/2025||1.92||8390000000|||2025-04-22|15/03/2025|2.18|1.91|8320000000|8240000000||
2025-05-26 02:29:39|05613|20797|||||||48|2025-07-30|15/06/2025||2.81||2030000000|112.73000335693|1|2025-04-30|15/03/2025|3.68|2.74|2080000000|2010000000|105.73999786377|1
2025-05-26 02:29:48|05614|949763|LIFCOb|174.42B|174420000000|384|329452|36.17|37|2025-07-14|15/06/2025||2.5||7120000000|384|1|2025-04-25|15/03/2025|1.84|2.06|6930000000|6740000000|355.79998779297|1
2025-05-26 02:29:55|05615|579|METSO|8.51B|8510000000|10.275|1562637|-9.95|47|2025-07-23|15/06/2025||0.1609||1240000000|10.27499961853|1|2025-04-24|15/03/2025|0.14|0.1638|1170000000|1250000000|8.8319997787476|1
2025-05-26 02:30:04|05616|989669|ADDTb|90.13B|90130000000|329.8|79872|27.78|36|2025-07-15|15/06/2025||2.05||5700000000|329.79998779297|1|2025-05-15|15/03/2025|1.95|1.98|5750000000|5660000000|350.70001220703|1
2025-05-26 02:30:10|05617|942727|||||||37|2025-07-15|15/06/2025||4.86||3260000000|||2025-04-29|15/03/2025|2.47|3.35|2660000000|2870000000||
2025-05-26 02:30:21|05618|25979|CASTs|57.22B|57220000000|116.2|1999034|-11.7|41|2025-07-15|15/06/2025||2.3||2390000000|116.19999694824|1|2025-05-06|15/03/2025|2|2.27|2390000000|2470000000|116.30000305176|1
2025-05-26 02:30:30|05619|7185|||||||45|2025-07-24|15/06/2025||0.5344||156210000|105.30000305176|1|2025-04-23|15/03/2025|0.4|0.4916|144150000|159940000|93.180000305176|1
2025-05-26 02:30:35|05620|942724|||||||35|2025-08-20|15/06/2025||0.225||836420000|5.4279999732971|1|2025-05-13|15/03/2025|0.45|0.3|830000000|821300000|3.9939999580383|1
2025-05-26 02:30:41|05621|40274|NOD|23.27B|23270000000|121.8|709807|-9.78|36|2025-08-13|15/06/2025||0.034||157910000|121.80000305176|1|2025-04-29|15/03/2025|0.01|0.02|155000000|143300000|124.19999694824|1
2025-05-26 02:30:46|05622|26020|||||||41|2025-07-17|15/06/2025||4.73||8770000000|||2025-04-24|15/03/2025|4.28|4.56|8870000000|8990000000||
2025-05-26 02:30:52|05623|26038|||||||46|2025-07-11|15/06/2025||3.88||1070000000|338|1|2025-04-13|15/03/2025|4.48|3.98|1150000000|1080000000|292.60000610352|1
2025-05-26 02:30:59|05624|14001|ABCA|4.39B|4390000000|1226|480937|0|18|2023-09-11|15/12/2022||0.16||204810000|1226|1|2023-08-31|15/06/2023|0.07|0.19|203200000|213070000|1226|1
2025-05-26 02:31:04|05625|25983|||||||41|2025-07-07|15/06/2025||1.09||852490000|80.400001525879|1|2025-04-14|15/03/2025|0.905|1.02|865000000|863250000|79.349998474121|1
2025-05-26 02:31:13|05626|1054668|BAWG|8.38B|8380000000.000001|106.7|171547|73.35|34|2025-07-31|15/06/2025||2.67||556920000|||2025-04-29|15/03/2025|2.49|2.61|533800000|529510000||
2025-05-26 02:31:18|05627|1077012|||||||32|2025-08-14|15/06/2025||3.09||1750000000|304.20001220703|1|2025-05-01|15/03/2025|2.85|3.07|1740000000|1710000000|295|1
2025-05-26 02:31:24|05628|40255|||||||46|2025-08-26|15/06/2025||2.73||1910000000|485|1|2025-05-19|15/03/2025|4.7|5.51|1900000000|2300000000|506|1
2025-05-26 02:31:30|05629|25980|EKTABs|18.78B|18780000000|49.16|1293450|-42.87|36|2025-08-28|15/07/2025||0.42||4060000000|||2025-05-28|15/04/2025||1.48||5310000000||
2025-05-26 02:31:35|05630|1127858|||||||29|2025-07-17|15/06/2025||||4450000000|||2025-04-24|15/03/2025|-0.1||4370000000|4480000000||
2025-05-26 02:31:40|05631|449|||||||48|2025-07-28|15/06/2025|||||134.69999694824|1|2025-05-15|15/03/2025|||||130.80000305176|1
2025-05-26 02:31:48|05632|1131126|||||||1|2025-03-31|15/12/2024|-0.13||662490000||||
2025-05-26 02:31:58|05633|25987|||||||41|2025-08-14|15/06/2025||4.88||6080000000|401.39999389648|1|2025-05-08|15/03/2025|4.8|4.67|5970000000|5920000000|376|1
2025-05-26 02:32:05|05634|26051|||||||44|2025-07-18|15/06/2025||1.58||11030000000|106.59999847412|1|2025-04-29|15/03/2025|1.67|1.6|11100000000|10860000000|100.80000305176|1
2025-05-26 02:32:10|05635|15287|||||||32|2025-05-27|15/03/2025|||||181|1|2025-03-10|15/12/2024|3.78||3850000000||159.69999694824|1
2025-05-26 02:32:19|05636|666|TUI1n|3.5B|3500000000|6.904|4873458|6.54|48|2025-08-13|15/06/2025||0.1392||6170000000|6.9039998054504|1|2025-05-14|15/03/2025|-0.6|-0.6407|3700000000|3880000000|7.6040000915527|1
2025-05-26 02:32:27|05637|989991|||||||36|2025-07-17|15/06/2025||1.17||928190000|147.85000610352|1|2025-04-24|15/03/2025|0.74|0.986|842000000|897080000|157.44999694824|1
2025-05-26 02:32:34|05638|26137|TIGOsdb|58.68B|58680000000|300|418142|16.55|47|2025-05-08|15/03/2025|1.14|0.6784|1370000000|1450000000|300|1|2025-02-27|15/12/2024|0.2072|0.69|1430000000|1470000000|295.60000610352|1
2025-05-26 02:32:39|05639|26328|||||||42|2025-08-06|15/06/2025||21.09||990330000|1343|1|2025-04-30|15/03/2025|32.6|22.53|1060000000|1020000000|1216|1
2025-05-26 02:32:48|05640|6930|||||||48|2025-07-31|15/06/2025||0.68||1450000000|45.020000457764|1|2025-05-07|15/03/2025|||972000000||43.060001373291|1
2025-05-26 02:32:53|05641|942509|FEVR|1.05B|1050000000|857|527608|-27.37|17|2025-09-16|15/06/2025||||176670000|857|1|2025-03-25|15/12/2024|0.0395|0.1635|195600000|195050000|745|1
2025-05-26 02:33:02|05642|26224|WIHL|28.87B|28870000000|93.9|409266|-4.48|48|2025-07-07|15/06/2025||1.66||1100000000|93.900001525879|1|2025-04-28|15/03/2025|1.47|1.46|1050000000|1070000000|99.050003051758|1
2025-05-26 02:33:11|05643|32285|||||||44|2025-07-31|15/06/2025||0.5789||682120000|21.059999465942|1|2025-05-07|15/03/2025|0.3409|0.3752|564000000|559910000|20.719999313354|1
2025-05-26 02:33:19|05644|989966|||||||36|2025-07-16|15/06/2025||1.56||8140000000|166.89999389648|1|2025-04-29|15/03/2025|1.79|1.9|8070000000|8250000000|177.14999389648|1
2025-05-26 02:33:28|05645|999066|MIPS|10.1B|10100000000|381.2|64026|-10.09|35|2025-07-16|15/06/2025||1.19||128600000|||2025-04-24|15/03/2025|0.72|1.19|116000000|120330000||
2025-05-26 02:33:38|05646|986591|FNOX|52.96B|52960000000|86.82|2495927|32.51|36|2025-07-11|15/06/2025||0.3485||614620000|86.819999694824|1|2025-04-24|15/03/2025|0.34|0.3137|563000000|562860000|86.5|1
2025-05-26 02:33:43|05647|948856|||||||36|2025-07-30|15/06/2025|||||4.268000125885|1|2025-05-14|15/03/2025|0.106||4320000000||4.0370001792908|1
2025-05-26 02:33:49|05648|949094|||||||28|2025-08-13|15/06/2025||0.6249||1740000000|12.199999809265|1|2025-05-01|15/03/2025|||||11.800000190735|1
2025-05-26 02:33:53|05649|989873|||||||36|2025-07-18|15/06/2025||0.68||2390000000|||2025-05-06|15/03/2025|0.7|0.68|2450000000|2590000000||
2025-05-26 02:34:06|05650|13378|AZMT|3.66B|3660000000|25.81|1062990|4.24|47|2025-07-31|15/06/2025||0.6173|||25.809999465942|1|2025-05-07|15/03/2025|0.6051||320950000||25.479999542236|1
2025-05-26 02:34:14|05651|26217|KINDsdb|27.86B|27860000000|129.1|179588|3.95|45|2025-02-12|15/12/2024|0.04|2.64|294500000|4450000000|129.10000610352|1|2024-10-25|15/09/2024|0.04|2.29|294500000|4260000000|127.5|1
2025-05-26 02:34:21|05652|960714|BRAV|17.06B|17059999999.999998|83.4|380687|0.42|37|2025-07-11|15/06/2025||1.45||7540000000|83.400001525879|1|2025-05-06|15/03/2025|1.11|1.17|6890000000|7180000000|93.199996948242|1
2025-05-26 02:34:27|05653|26228|ALKb|38.38B|38380000000|173.5|226345|12.44|48|2025-08-21|15/06/2025||1.3||1510000000|||2025-05-06|15/03/2025|1.6||1520000000|||
2025-05-26 02:34:36|05654|942516|ENTRA|22.11B|22110000000|121.4|250015|9.57|38|2025-07-11|15/06/2025||1.86||778970000|121.40000152588|1|2025-04-29|15/03/2025|1.71|1.75|774000000|788700000|119.19999694824|1
2025-05-26 02:34:44|05655|1056353|ARJOb|7.84B|7840000000|28.78|695370|-38.11|35|2025-07-11|15/06/2025||0.4671||2750000000|28.780000686646|1|2025-04-29|15/03/2025|0.48|0.6|2860000000|2920000000|33.619998931885|1
2025-05-26 02:34:53|05656|26223|WALLb|30.41B|30410000000|46.78|688597|-8.45|43|2025-07-07|15/06/2025||0.5||767590000|46.779998779297|1|2025-04-28|15/03/2025|0.48|0.4725|772000000|756800000|47.240001678467|1
2025-05-26 02:35:00|05657|1112820|NYFO|17.37B|17370000000|83.45|362239|-19.68|31|2025-07-10|15/06/2025||1.61||875200000|||2025-05-05|15/03/2025|1.39|1.37|910000000|911670000||
2025-05-26 02:35:08|05658|26238|BAVA|13.08B|13080000000|168|291690|-6.67|48|2025-08-22|15/06/2025||||1610000000|||2025-05-09|15/03/2025|2.82||1350000000|||
2025-05-26 02:35:13|05659|28514|JET2|3.77B|3770000000|1771|685753|31.19|17|2025-07-09|15/03/2025|||||1771|1|2024-11-21|15/09/2024|2.5||5090000000||1418|1
2025-05-26 02:35:21|05660|26292|||||||48|2025-08-19|15/06/2025||16.71||3080000000|620|1|2025-05-07|15/03/2025|25.5|17.33|3230000000|3190000000|550|1
2025-05-26 02:35:27|05661|940863|||||||13|2024-09-16|15/06/2024|-0.39||440430000||2426|1|2023-03-28|15/12/2022|||||2706|1
2025-05-26 02:35:32|05662|26018|||||||41|2025-07-23|15/06/2025||2.02||27160000000|56.560001373291|1|2025-04-29|15/03/2025|1.13|0.9334|25520000000|24630000000|60.900001525879|1
2025-05-26 02:37:35|05663|40271|LSG|28.27B|28270000000|47.48|612874|-2.7|48|2025-08-20|15/06/2025||0.6967||8130000000|47.479999542236|1|2025-05-15|15/03/2025|1.01|1.15|7950000000|8170000000|46.240001678467|1
2025-05-26 02:37:43|05664|40243|||||||48|2025-07-09|15/06/2025||8.7||13930000000|1733|1|2025-05-08|15/03/2025|12.9|7.89|14620000000|13440000000|1709|1
2025-05-26 02:38:20|05665|977688|||||||36|2025-08-06|15/06/2025||0.4794||55890000|57.650001525879|1|2025-04-24|15/03/2025|0.2|0.3921|47200000|52720000|70.75|1
2025-05-26 02:38:24|05666|28554|||||||21|2025-09-16|15/04/2025||-0.0319||5590000|||2025-01-30|15/10/2024|-0.05|-3.55|15530000|7470000||
2025-05-26 02:38:33|05667|994717|||||||22|2025-03-24|15/12/2024|0.04||472100000||32.959999084473|1|2024-11-07|15/09/2024|||179300000||39.459999084473|1
2025-05-26 02:38:57|05668|32274|VIS|2.92B|2920000000|63.8|53829|3.77|48|2025-07-24|15/06/2025|||||63.799999237061|1|2025-04-28|15/03/2025|0.68||307000000||66.400001525879|1
2025-05-26 02:39:44|05669|49920|||||||46|2025-08-07|15/06/2025||4.16||3390000000|181.60000610352|1|2025-05-08|15/03/2025|4.37|3.75|3490000000|3200000000|171.39999389648|1
2025-05-26 02:39:53|05670|584|TIETO|1.87B|1870000000|15.73|320024|-18.03|46|2025-07-22|15/06/2025||0.3148||563330000|15.729999542236|1|2025-04-29|15/03/2025|0.235|0.4379|470800000|701460000|16.059999465942|1
2025-05-26 02:40:02|05671|572|||||||46|2025-07-24|15/06/2025||1.16||1020000000|67.300003051758|1|2025-04-24|15/03/2025|0.93|0.926|984000000|923000000|54.849998474121|1
2025-05-26 02:40:12|05672|26062|||||||39|2025-05-15|15/03/2025|-35.53||-2620000000||317.60000610352|1|2025-02-20|15/12/2024|-17.34||-1260000000||404.39999389648|1
2025-05-26 02:40:20|05673|948493|||||||36|2025-07-29|15/06/2025|||||52.150001525879|1|2025-05-09|15/03/2025|0.97||250600000||56.125|1
2025-05-26 02:40:24|05674|985181|||||||35|2025-07-29|15/06/2025|||||22.10000038147|1|2025-04-17|15/03/2025|0.06||332000000||18.610000610352|1
2025-05-26 02:40:34|05675|15241|MLXS|2.31B|2310000000|57.25|70832|-32.41|43|2025-07-30|15/06/2025||0.6336||199080000|57.25|1|2025-04-30|15/03/2025|0.61|0.7674|198100000|201460000|54.75|1
2025-05-26 02:40:40|05676|26249|||||||33|2025-09-11|15/06/2025||-0.62||130000000|509|1|2025-05-07|15/03/2025|3.64|3.17|124000000|115000000|475.60000610352|1
2025-05-26 02:40:46|05677|948498|||||||36|2025-07-31|15/06/2025|||||||2025-05-14|15/03/2025|||755200000|||
2025-05-26 02:40:58|05678|25978|AXFOs|59.61B|59610000000|276.3|395847|-2.57|41|2025-07-11|15/06/2025||2.83||22890000000|276.29998779297|1|2025-04-24|15/03/2025|2.23|2.4|21040000000|21460000000|247.5|1
2025-05-26 02:41:06|05679|40233|||||||38|2025-07-30|15/06/2025|||||7.6799998283386|1|2025-05-23|15/03/2025|||||7.7049999237061|1
2025-05-26 02:41:15|05680|940877|DEBS|296.99M|296990000|21.4|2344253|-38.01|28|2025-05-26|15/02/2025||-0.0175||661720000|21.39999961853|1|2024-11-13|15/08/2024|-0.12|0.52|619800000|775440000|30|1
2025-05-26 02:41:20|05681|25999|||||||41|2025-07-18|15/06/2025||2.85||3480000000|206|1|2025-05-06|15/03/2025|1.9|1.85|3210000000|3170000000|203.39999389648|1
2025-05-26 02:41:25|05682|943157|||||||41|2025-07-24|15/06/2025||0.24||239430000|826|1|2025-04-24|15/03/2025|0.41|0.2525|266000000|248150000|695|1
2025-05-26 02:41:31|05683|941901|GLPG|1.92B|1920000000|27.5|150|4.96|1|2025-03-27|15/12/2024|0.29||75500000||||
2025-05-26 02:41:36|05684|6932|||||||19|2023-02-24|15/12/2022|||1970000000||||2022-08-18|15/06/2022|0.9||1610000000|1596000000||
2025-05-26 02:41:42|05685|989849|||||||36|2025-08-07|15/06/2025||4.86||2350000000|193.49000549316|1|2025-05-08|15/03/2025|4.32|5.34|2150000000|2260000000|191.69000244141|1
2025-05-26 02:41:47|05686|1167618|SAVE|65.14B|65140000000|260.4|314171|20.89|22|2025-07-18|15/06/2025||2.82||1290000000|260.39999389648|1|2025-04-24|15/03/2025|3.13|2.77|1400000000|1270000000|255.60000610352|1
2025-05-26 02:41:51|05687|6822|||||||39|2025-04-24|15/02/2025|-0.4714|-44.58|1290000000||||2024-11-18|15/09/2024|-0.8||1400000000|||
2025-05-26 02:42:01|05688|989676|AKER|43.98B|43980000000|591.5|1853|-2.71|35|2025-07-16|15/06/2025|||||||2025-05-09|15/03/2025||||||
2025-05-26 02:42:10|05689|18954|IREE|3.4B|3400000000|2.652|1843935|45.79|43|2025-07-30|15/06/2025|||||2.6519999504089|1|2025-05-15|15/03/2025|0.11||2090000000||2.4159998893738|1
2025-05-26 02:42:16|05690|28561|CVSG|885.27M|885270000|1234|354282|14.68|17|2025-09-25|15/06/2025||0.44||354300000|1234|1|2025-02-27|15/12/2024|0.4|0.4095|341800000|340570000|1058|1
2025-05-26 02:42:18|05691|14069|||||||16|2025-06-17|15/03/2025|||||||2025-01-08|15/09/2024|0.1||367900000|||
2025-05-26 02:42:27|05692|466|MAP|10.66B|10660000000|3.474|2457874|56.06|37|2025-07-24|15/06/2025||0.0794||6990000000|3.4739999771118|1|2025-04-25|15/03/2025|0.0797||6790000000||2.9300000667572|1
2025-05-26 02:42:34|05693|989959|SCATC|13.61B|13610000000|85.43|24650|11.97|36|2025-08-19|15/06/2025||0.3225||1470000000|||2025-05-08|15/03/2025|4.79|-0.18|1810000000|1600000000||
2025-05-26 02:42:42|05694|8745|||||||47|2025-07-31|15/06/2025||0.014||1590000000|3.345999956131|1|2025-05-08|15/03/2025|-0.04|-0.0134|1520000000|1520000000|3.3719999790192|1
2025-05-26 02:42:46|05695|989711|||||||35|2025-08-28|15/06/2025||0.98||684180000|||2025-04-16|15/03/2025|0.5039|0.5085|341500000|343030000||
2025-05-26 02:42:54|05696|948733|||||||36|2025-07-15|15/06/2025||1.82||15880000000|82.599998474121|1|2025-05-06|15/03/2025|-1.21|-1.05|10930000000|11210000000|79.54012298584|1
2025-05-26 02:43:01|05697|7151|||||||39|2025-08-12|15/06/2025||||464000000|36.439998626709|1|2025-05-13|15/03/2025|||420000000||36.959999084473|1
2025-05-26 02:43:07|05698|1072318|||||||29|2025-08-20|15/06/2025|||||10.89999961853|1|2025-05-12|15/03/2025|||103800000||16.485000610352|1
2025-05-26 02:43:12|05699|948535|0GRG|26.04B|26040000000|121.2|34520|0|24|2024-07-16|15/06/2024|||711000000||121.19999694824|1|2022-04-28|15/03/2022||1.6||683300000|121.19999694824|1
2025-05-26 02:43:15|05700|27874|||||||19|2025-06-10|15/03/2025||0.094||150250000|||2024-11-19|15/09/2024|0.01|5.52|136900000|133000000||
2025-05-26 02:43:22|05701|1169380|||||||15|2025-05-29|15/03/2025||0.0363||487990000|54.700000762939|1|2025-01-27|15/12/2024|-0.02||||72.449996948242|1
2025-05-26 02:43:26|05702|948767|||||||36|2025-08-05|15/06/2025|||||||2025-05-07|15/03/2025|0.3||1430000000|||
2025-05-26 02:43:33|05703|49922|||||||45|2025-07-16|15/06/2025||2.62||2020000000|188|1|2025-04-30|15/03/2025|2.5|2.21|2040000000|1980000000|173.80000305176|1
2025-05-26 02:43:35|05704|1130890|||||||1|2025-03-19|15/12/2024|0.14|0.43|1960000000|2050000000|||
2025-05-26 02:43:39|05705|948955|||||||36|2025-08-07|15/06/2025|||||16.997499465942|1|2025-05-14|15/03/2025|||4990000000||16.645000457764|1
2025-05-26 02:43:46|05706|948735|||||||36|2025-07-15|15/06/2025||1.78||3130000000|||2025-04-24|15/03/2025|0.8|1.24|2540000000|2870000000||
2025-05-26 02:43:55|05707|948651|LOOMIs|24.61B|24610000000|372.3|37016|25.61|36|2025-07-25|15/06/2025||7.49||7520000000|372.29998779297|1|2025-05-07|15/03/2025|5.56|7.16|7670000000|7850000000|403.79998779297|1
2025-05-26 02:44:01|05708|1056374|COREb|10.33B|10330000000|4.784|2510791|-48|34|2025-07-11|15/06/2025||0.13||907250000|4.7839999198914|1|2025-04-14|15/03/2025|0.06|0.07|896000000|927750000|3.9219999313355|1
2025-05-26 02:44:10|05709|1010688|||||||34|2025-07-18|15/06/2025||0.5685||3590000000|25.219999313354|1|2025-04-29|15/03/2025|0.2|0.2141|3290000000|3190000000|31.5|1
2025-05-26 02:44:21|05710|13814|PTNL|462.39M|462390000|0.909|1581317|-26.81|48|2025-08-04|15/06/2025||0.0256||813440000|||2025-05-06|15/03/2025|-0.03|-0.0112|783000000|777750000||
2025-05-26 02:44:29|05711|989718|BMED|10.89B|10890000000|14.75|237727|39.41|36|2025-07-31|15/06/2025||0.3011|||14.744999885559|1|2025-05-08|15/03/2025|0.2985||539000000||13.640000343323|1
2025-05-26 02:44:40|05712|573|HIAB|2.92B|2920000000|45.7|105591|-5.7|46|2025-07-23|15/06/2025||0.6017||393400000|45.700000762939|1|2025-04-30|15/03/2025|0.72|0.6078|411700000|387980000|38.619998931885|1
2025-05-26 02:44:44|05713|948805|||||||35|2025-04-15|15/03/2025|6.04||375200000||||2025-03-13|15/12/2024|||355200000|347600000||
2025-05-26 02:44:49|05714|52216|AIBG|15.94B|15940000000|7.535|9810|38.26|1|2025-03-05|15/12/2024|0.51||2700000000||7.0749998092651|1|
2025-05-26 02:44:56|05715|948855|||||||36|2025-08-05|15/06/2025|||||46.330001831055|1|2025-05-12|15/03/2025|||972200000||48.240001678467|1
2025-05-26 02:45:01|05716|948544|||||||33|2025-02-28|15/12/2024|2.66|11.92|20850000000|19110000000|316.10000610352|1|2024-07-19|15/06/2024||6.91||14310000000|267.95001220703|1
2025-05-26 02:45:06|05717|1166999|BURF|2.85B|2850000000|13.04|1082042|-8.49|15|2025-08-06|15/06/2025||0.39||175420000|13.039999961853|1|2025-05-07|15/03/2025|0.14|0.31|118860000|139280000|13.840000152588|1
2025-05-26 02:45:13|05718|985177|GROW|537.5M|537500000|294|712551|-10.64|16|2025-06-11|15/03/2025|||||294|1|2024-11-20|15/09/2024|-0.2||-3000000||330.5|1
2025-05-26 02:45:20|05719|18946|ERG|2.6B|2600000000|17.86|455980|-26.68|43|2025-08-01|15/06/2025|||||||2025-05-15|15/03/2025|0.34||203500000|||
2025-05-26 02:45:25|05720|27787|||||||17|2025-06-25|15/03/2025||0.3101||81000000|369|1|2024-11-21|15/09/2024|0.14|40.50|87040000||416.5|1
2025-05-26 02:45:32|05721|568|SYDB|22.26B|22260000000|442|134318|21.56|48|2025-08-27|15/06/2025||11.46||1700000000|442|1|2025-05-07|15/03/2025|12.55|12.14|1760000000|1770000000|423.79998779297|1
2025-05-26 02:45:36|05722|28180|||||||20|2025-07-23|15/06/2025|||||457.39999389648|1|2025-03-05|15/12/2024|0.18|0.204|811700000|809800000|427.5|1
2025-05-26 02:45:42|05723|948920|ACX|2.59B|2590000000|10.36|71360|2.17|36|2025-07-24|15/06/2025||0.25||1550000000|||2025-05-08|15/03/2025|0.04||1550000000|1590000000||
2025-05-26 02:45:43|05724|948705|||||||1|2025-01-31|15/12/2024|0.96||||||
2025-05-26 02:45:49|05725|948541|HUFVAs|23.27B|23270000000|114.5|104642|-11.1|36|2025-08-21|15/06/2025||1.34||588540000|||2025-05-08|15/03/2025|1.28|1.24|666000000|583240000||
2025-05-26 02:45:58|05726|948921|FLS|20.46B|20460000000|356.2|50045|-8.29|36|2025-08-20|15/06/2025||5.88||4640000000|356.20001220703|1|2025-05-14|15/03/2025|7.1|5.19|4730000000|4710000000|335.39999389648|1
2025-05-26 02:46:04|05727|949772|||||||30|2025-07-18|15/06/2025||0.1275||69900000|147.19999694824|1|2025-04-23|15/03/2025|0.09|0.1533|68300000|71300000|152.60000610352|1
2025-05-26 02:46:10|05728|948917|SUBC|48.42B|48420000000|164.15|224529|-10.72|1|2025-03-21|15/12/2024|0.07||1870000000||170.14999389648|1|
2025-05-26 02:46:19|05729|26054|BIOT|11.39B|11390000000|142.3|690071|-19.79|41|2025-07-16|15/06/2025||0.7333||481430000|142.30000305176|1|2025-04-23|15/03/2025|0.62|0.5733|385000000|486400000|141|1
2025-05-26 02:46:25|05730|993037|VGP1|53.03B|53030000000|4500|10|0|1|2025-04-09|15/12/2024|5.33||59020000||||
2025-05-26 02:46:30|05731|942503|GAMA|1.09B|1090000000|1174|840545|-21.52|16|2025-03-25|15/12/2024|0.35||296900000||||2023-03-20|15/12/2022|0.19|38.00|249900000|251000000||
2025-05-26 02:46:39|05732|948926|BRBI|2.53B|2530000000|12.37|3472|0|32|2025-03-18|15/12/2024|0.2||933130000||12.366000175476|1|2024-05-09|15/03/2024|||||12.369999885559|1
2025-05-26 02:46:44|05733|948862|||||||36|2025-08-05|15/06/2025|||||||2025-05-06|15/03/2025|0.39||419000000|||
2025-05-26 02:46:51|05734|557|||||||39|2025-05-14|15/03/2025|1.16||6240000000||||2025-02-05|15/12/2024|0.6||5540000000|4912000000||
2025-05-26 02:46:58|05735|29884|||||||35|2025-07-09|15/04/2025|||||81.699996948242|1|2025-03-13|15/01/2025|1.87||999500000||69.699996948242|1
2025-05-26 02:47:02|05736|948710|NKT|28.55B|28550000000|532.75|14233|-11.43|2|2025-05-09|15/03/2025|1||837000000||558.5|1|2025-02-21|15/12/2024|0.99||890000000||505.75|1
2025-05-26 02:47:11|05737|948569|INTRUs|4.4B|4400000000|36.3|7900|35.4|36|2025-07-31|15/06/2025||2.86||4470000000|36.294998168945|1|2025-05-07|15/03/2025|0.83|0.7423|4280000000|4300000000|29.915000915527|1
2025-05-26 02:47:17|05738|9219|CAIV|2.3B|2300000000|23.68|78929|-19.95|47|2025-05-21|15/03/2025|0.23||54000000||||2025-03-26|15/12/2024|-0.34||53000000|||
2025-05-26 02:47:24|05739|26063|||||||36|2025-07-04|15/06/2025||6.36||645380000|455|1|2025-04-28|15/03/2025|6|6.12|644000000|637840000|448.79998779297|1
2025-05-26 02:47:31|05740|1162564|EPROb|18.25B|18250000000|63.5|233391|-6.89|26|2025-07-22|15/06/2025||0.865||3180000000|||2025-04-29|15/03/2025|0.68|0.8325|3070000000|3230000000||
2025-05-26 02:47:37|05741|1056273|||||||36|2025-08-07|15/06/2025|||||||2025-05-08|15/03/2025|0.12||690200000|||
2025-05-26 02:47:43|05742|945662|||||||42|2025-08-28|15/06/2025||0.2096||211470000|8.8500003814697|1|2025-05-21|15/03/2025|0.21|0.0739|235040000|173800000|9.2600002288818|1
2025-05-26 02:47:50|05743|26258|||||||48|2025-08-20|15/06/2025||-0.17||7770000000|||2025-05-06|15/03/2025|-6.16||7540000000|7420000000||
2025-05-26 02:48:00|05744|948936|BEKB|1.71B|1710000000|32.88|1289|-24.33|35|2025-07-31|15/06/2025|||||32.875|1|2025-05-14|15/03/2025|||991000000||36.875|1
2025-05-26 02:48:08|05745|989987|||||||36|2025-08-14|15/06/2025||3.01||11250000000|153.60000610352|1|2025-05-08|15/03/2025|-0.155|-0.07|9040000000|9330000000|161|1
2025-05-26 02:48:13|05746|955678|||||||37|2025-07-11|15/06/2025||3.35||2060000000|154.60000610352|1|2025-04-29|15/03/2025|1.54|2.07|1520000000|1720000000|162.80000305176|1
2025-05-26 02:48:21|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
2025-05-26 02:48:25|05748|989874|||||||36|2025-08-07|15/06/2025||3.49||1540000000|146.35000610352|1|2025-05-26|15/03/2025|3.57|3.23|2050000000|1430000000|146.35000610352|1
2025-05-26 02:48:35|05749|948801|TELA|6.67B|6670000000|9.92|3739|14.95|36|2025-07-15|15/06/2025|||||9.920000076294|1|2025-04-28|15/03/2025|0.19||1310000000||8.8649997711182|1
2025-05-26 02:48:40|05750|26417|||||||48|2025-07-18|15/06/2025||0.3829||727460000|||2025-04-25|15/03/2025|0.38|0.415|708800000|734500000||
2025-05-26 02:48:45|05751|989695|||||||36|2025-07-16|15/06/2025||1.81||9460000000|||2025-04-29|15/03/2025|1.43|1.95|8550000000|8510000000||
2025-05-26 02:48:50|05752|948486|0DHJ|2.70B|2700000000|7.14|161330|0|25|2023-07-28|15/06/2023|||||||2023-05-09|15/03/2023||||||
2025-05-26 02:48:57|05753|961787|||||||33|2025-08-07|15/06/2025|||||29.049999237061|1|2025-04-25|15/03/2025|0.495||43800000||28.700000762939|1
2025-05-26 02:49:07|05754|948840|GCO|5.79B|5790000000|49.05|94801|31.5|34|2025-07-31|15/06/2025|||||49.049999237061|1|2025-04-29|15/03/2025|||1880000000||49.075000762939|1
2025-05-26 02:49:11|05755|948875|||||||36|2025-07-23|15/06/2025|||||17.219999313354|1|2025-05-26|15/03/2025|||||17.219999313354|1
2025-05-26 02:49:20|05756|6799|||||||19|2025-03-21|15/12/2024|-0.0811|-0.0641|24980000|29710000|||2023-03-15|15/12/2022|-0.11|-13.30|12440000|11140000||
2025-05-26 02:49:29|05757|26136|||||||48|2025-07-11|15/06/2025||6.16||2050000000|378.79998779297|1|2025-04-25|15/03/2025|6.35|6.14|2140000000|2150000000|381|1
2025-05-26 02:49:38|05758|955651|VZN|6.83B|6830000000|173|29699|55.58|33|2025-02-27|15/12/2024|2.93|2.78|299450000||154.19999694824|1|2024-11-27|15/09/2024|||||140.80000305176|1
2025-05-26 02:49:45|05759|948530|0GAF|2.31B|2310000000|21.22|37034|0|31|2025-03-28|15/12/2024|-0.93||733300000||21.219999313354|1|2024-02-15|15/12/2023||1.73||729320000|21.219999313354|1
2025-05-26 02:49:49|05760|1168296|||||||9|2025-05-13|15/02/2025|0.1098|9.53|111600000|104200000|551|1|2024-10-15|15/08/2024|0.12|9.91|105470000||493.20001220703|1
2025-05-26 02:49:58|05761|569|NELES|1.39B|1390000000|9.24|276940|0|34|2022-07-27|15/06/2022||0.0979||168500000|9.2399997711182|1|2022-04-27|15/03/2022|0.12|0.0794|165800000|155500000|9.2399997711182|1
2025-05-26 02:50:03|05762|28351|LTGL|791.70M|791700000|99.9|10293932|13.52|17|2025-09-23|15/06/2025||0.0353||244160000|||2025-03-31|15/12/2024|0.03|0.0341|250330000|231210000||
2025-05-26 02:50:05|05763|1162559|||||||2|2025-05-08|15/03/2025|0.02|2.36|1320000000||170.30000305176|1|2025-01-30|15/12/2024|0.04|3.28|1270000000|1061000000|133|1
2025-05-26 02:50:07|05764|25967|||||||1|2024-02-16|15/12/2023|-0.09||277600000||||
2025-05-26 02:50:12|05765|948668|||||||32|2025-07-16|15/06/2025||||472900000|22.889999389648|1|2025-04-16|15/03/2025|0.61||211800000||22.889999389648|1
2025-05-26 02:50:17|05766|948572|IDR|6.1B|6100000000|34.71|232867|67.36|36|2025-07-23|15/06/2025||0.441||1300000000|||2025-05-06|15/03/2025|0.34|0.3536|1160000000|1170000000||
2025-05-26 02:50:22|05767|989774|||||||36|2025-07-31|15/06/2025||0.0609||270580000|||2025-05-14|15/03/2025|-0.025|-0.0379|181200000|185100000||
2025-05-26 02:50:30|05768|26445|||||||38|2025-08-07|15/06/2025||0.1916||27880000|27.200000762939|1|2025-04-29|15/03/2025|0.16|0.1702|26100000|26260000|24.14999961853|1
2025-05-26 02:50:37|05769|577|METSB|1.22B|1220000000|3.244|552826|-59.12|47|2025-07-31|15/06/2025||0.0166||497530000|||2025-04-29|15/03/2025|0.04|0.0367|481000000|489710000||
2025-05-26 02:50:41|05770|960701|||||||26|2023-02-09|15/12/2022|||||||2022-10-27|15/09/2022||||||
2025-05-26 02:50:43|05771|1170366|||||||7|2024-12-13|15/09/2024|0.14||88130000||584|1|2024-01-30|15/12/2023|||43900000|34630000|456.5|1
2025-05-26 02:50:48|05772|989972|||||||34|2025-07-31|15/06/2025||0.16||443780000|||2025-05-08|15/03/2025|||215000000|||
2025-05-26 02:50:52|05773|948499|||||||36|2025-08-07|15/06/2025|||||15.409999847412|1|2025-05-13|15/03/2025|||||15.810000419617|1
2025-05-26 02:50:57|05774|1006171|||||||34|2025-07-31|15/06/2025||0.26|||9.1199998855591|1|2025-05-08|15/03/2025|0.19|0.24|86850000||8.3999996185303|1
2025-05-26 02:51:05|05775|6866|||||||16|2025-05-28|15/02/2025|||||155.39999389648|1|2024-10-29|15/08/2024|0.03||861400000|870000000|161.60000610352|1
2025-05-26 02:51:11|05776|992975|BICO|2.57B|2570000000|36.4|211345|-17.83|34|2025-08-19|15/06/2025||-0.7767||449100000|||2025-04-29|15/03/2025|-3.28|-0.855|388600000|448400000||
2025-05-26 02:51:16|05777|948913|||||||36|2025-07-15|15/06/2025||6.26||16190000000|181.05000305176|1|2025-04-29|15/03/2025|-1.38|-0.9867|11080000000|11220000000|192.19999694824|1
2025-05-26 02:51:21|05778|32232|||||||43|2025-07-23|15/06/2025|||||||2025-05-07|15/03/2025|||1010000000|||
2025-05-26 02:51:29|05779|942431|ANIM|1.88B|1880000000|5.94|1520353|20.34|37|2025-08-04|15/06/2025||0.2574|||5.9400000572205|1|2025-05-06|15/03/2025|0.2515|0.1624|134800000||6.0599999427795|1
2025-05-26 02:51:37|05780|958919|HTRO|4.95B|4950000000|24.11|1148101|-48.84|36|2025-07-14|15/06/2025||0.635||2040000000|24.110000610352|1|2025-04-28|15/03/2025|0.4173|0.4867|1880000000|1920000000|27.879999160767|1
2025-05-26 02:51:41|05781|1013395|||||||34|2025-07-23|15/06/2025||0.0675|||||2025-04-28|15/03/2025|0.06||515000000|||
2025-05-26 02:51:47|05782|32244|ZOT|3.32B|3320000000|7.06|330746|0|36|2022-08-02|15/05/2022|||||7.0599999427795|1|2022-05-12|15/02/2022|||||7.0599999427795|1
2025-05-26 02:51:51|05783|948985|||||||34|2025-02-27|15/12/2024|-0.01||1090000000||||2024-11-05|15/09/2024||||||
2025-05-26 02:51:55|05784|7350|||||||25|2025-07-09|15/04/2025|||||||2024-12-04|15/10/2024|0.19||903640000|||
2025-05-26 02:52:02|05785|948664|RATOBs|12.61B|12610000000|37.49|32398|-7|34|2025-07-17|15/06/2025||1.93||8810000000|||2025-05-05|15/03/2025|0.39|0.2939|7530000000|7950000000||
2025-05-26 02:52:09|05786|29887|||||||38|2025-05-14|15/03/2025|||132900000||45.450000762939|1|2025-03-14|15/12/2024|0.36||123850000|23340000|34.299999237061|1
2025-05-26 02:52:14|05787|989924|||||||36|2025-08-15|15/06/2025||13.95||8700000000|||2025-05-02|15/03/2025|5.1|13.2|7930000000|8000000000||
2025-05-26 02:52:24|05788|948673|SSABa|56.68B|56680000000|57.43|343535|-6.98|36|2025-07-23|15/06/2025||2.02||27160000000|57.430000305176|1|2025-04-29|15/03/2025|1.13|0.9334|25520000000|24630000000|61.650001525879|1
2025-05-26 02:52:28|05789|1174544|||||||6|2025-04-10|15/12/2024|0.01|1.24|45360000|1501000000|||2022-06-01|15/03/2022|0.21|0.21||684890000||
2025-05-26 02:52:34|05790|961782|SFRG|3.56B|3560000000|7.24|1805971|-43.75|36|2025-07-22|15/06/2025||0.355||1650000000|7.2350001335144|1|2025-05-06|15/03/2025|0.17|0.3476|1550000000|1690000000|5.2249999046326|1
2025-05-26 02:52:38|05791|1172313|KAHOTNOK|17.09B|17090000000|34.17|23514|0|1|2023-08-17|15/06/2023|||41280000||||
2025-05-26 02:52:45|05792|948876|||||||36|2025-07-30|15/06/2025||||798400000|0.66140002012253|1|2025-05-21|15/03/2025|0.063||892970000|894800000|0.63660001754761|1
2025-05-26 02:52:53|05793|989714|||||||36|2025-07-18|15/06/2025||2.61||11510000000|124.90000152588|1|2025-04-25|15/03/2025|1.6|2.36|9940000000|10620000000|119.25|1
2025-05-26 02:53:02|05794|44421|||||||27|2025-08-07|15/06/2025||0.213||2990000000|145.19999694824|1|2025-03-07|15/12/2024|0.184|0.167|3940000000||163.19999694824|1
2025-05-26 02:53:14|05795|42776|CEE|3.11B|3110000000|2.48|30934|19.23|41|2025-03-19|15/12/2024|0.07|0.0814|465100000||||2024-10-17|15/09/2024|||508270000|||
2025-05-26 02:53:22|05796|26108|||||||37|2025-07-11|15/06/2025||2.07||848490000|423.20001220703|1|2025-04-23|15/03/2025|2.48|1.75|890000000|843000000|352.60000610352|1
2025-05-26 02:53:32|05797|948845|POST|2.04B|2040000000|30.1|1185|-2.37|36|2025-08-08|15/06/2025||0.4743||669880000|30.10000038147|1|2025-05-08|15/03/2025|0.56|0.4354|764000000|696050000|29.450000762939|1
2025-05-26 02:53:35|05798|997109|||||||21|2024-08-08|15/03/2024|-0.04||125700000||||2024-02-28|15/12/2023||||||
2025-05-26 02:53:43|05799|948989|LOG|3.79B|3790000000|28.75|23080|9.03|36|2025-07-17|15/06/2025||||463000000|||2025-05-09|15/03/2025|0.56||916000000|433000000||
2025-05-26 02:53:50|05800|1172943|LDA|1.46B|1460000000|1.344|553197|20.43|20|2025-07-18|15/06/2025||0.0182||259800000|1.3439999818802|1|2025-05-26|15/03/2025|0.02||283720000|1078000000|1.3439999818802|1
2025-05-26 02:53:57|05801|989701|||||||36|2025-08-20|15/06/2025||2.11||9540000000|||2025-05-15|15/03/2025|2.79|3.28|9810000000|9930000000||
2025-05-26 02:54:00|05802|33695|||||||29|2025-02-20|15/12/2024|5.15||187310000||37.279998779297|1|2024-11-20|15/09/2024|5.15||187310000||44.450000762939|1
2025-05-26 02:54:05|05803|948867|SPMI|4.01B|4010000000|2.05|4974871|-10.87|25|2025-04-07|15/12/2024|0.05||4420000000||||2022-07-27|15/06/2022||-0.0951||2220000000||
2025-05-26 02:54:12|05804|7126|||||||20|2025-04-09|15/12/2024|-0.077|-0.0784|77200000|77200000|256|1|2024-04-29|15/12/2023||-39.15||46700000|228.5|1
2025-05-26 02:54:16|05805|6699|||||||30|2025-06-05|15/03/2025||6.11|||156|1|2025-01-23|15/12/2024|0.03||||114|1
2025-05-26 02:54:26|05806|1054857|CRAYN|11.72B|11720000000|132.8|193989|19.86|35|2025-08-13|15/06/2025||2.88||2140000000|132.80000305176|1|2025-05-21|15/03/2025|0.91|1.12|1740000000|1800000000|136.39999389648|1
2025-05-26 02:54:34|05807|8809|SANOMA|1.66B|1660000000|10.18|46172|50.59|47|2025-07-30|15/06/2025||0.2034||338430000|||2025-04-29|15/03/2025|-0.17|-0.189|221050000|222010000||
2025-05-26 02:54:42|05808|1084278|SENSI|1.08B|1080000000|69.47|1646|-3.65|2|2025-08-20|15/06/2025||||159800000|||2025-03-11|15/12/2024|0.46||148500000|145400000||
2025-05-26 02:54:47|05809|28054|SMSS|1.31B|1310000000|952|636739|0|19|2024-09-26|15/12/2023|0.05||93450000||952|1|2023-03-13|15/12/2022|0.08||72840000||830|1
2025-05-26 02:54:53|05810|989961|STOGR|6.64B|6640000000|85.05|19306|-12.14|36|2025-08-27|15/06/2025||3.95||2430000000|||2025-05-14|15/03/2025|1.5|2.06|1970000000|2110000000||
2025-05-26 02:54:59|05811|1024183|SLRS|930M|930000000|7.88|116|-30.27|6|2025-02-28|15/12/2024|0.25||53080000||7.8800001144409|1|2019-02-28|15/12/2018||||||
2025-05-26 02:55:03|05812|1010690|||||||34|2025-07-18|15/06/2025||3.22||1380000000|||2025-04-29|15/03/2025|1.78||1330000000|||
2025-05-26 02:55:10|05813|6829|||||||24|2025-07-23|15/06/2025|||||74.900001525879|1|2025-03-18|15/12/2024|0.09||273600000||78|1
2025-05-26 02:55:19|05814|989812|||||||35|2025-04-24|15/03/2025|||235500000||36.272499084473|1|2025-02-26|15/12/2024|0.87||200300000|229600000|42.450000762939|1
2025-05-26 02:55:26|05815|949193|SIRE|1.49B|1490000000|461|836783|0|24|2022-09-08|15/06/2022|||||461|1|2022-06-01|15/03/2022|||||470|1
2025-05-26 02:55:34|05816|29948|||||||39|2025-03-14|15/12/2024|0.09||290970||7.9200000762939|1|2024-11-18|15/09/2024|||||8.6300001144409|1
2025-05-26 02:55:39|05817|968981|PRSMB|1.24B|1240000000|1274|713922|0|21|2022-06-28|15/04/2022||-0.1155||100140000|1274|1|2022-03-30|15/01/2022|||||1274|1
2025-05-26 02:55:43|05818|948546|||||||25|2025-04-03|15/12/2024|-2.04||1690000000||||2022-07-20|15/06/2022||1.49||1420000000||
2025-05-26 02:55:46|05819|1141818|||||||1|2025-04-01|15/12/2024|0.18|0.1074|1400000000|1170000000|||
2025-05-26 02:55:55|05820|949753|||||||36|2025-07-15|15/06/2025||0.9432||2130000000|78.699996948242|1|2025-04-24|15/03/2025|0.994|4.54|2180000000|2190000000|74.559997558594|1
2025-05-26 02:56:04|05821|948903|ALM|2.28B|2280000000|10.62|1744|10.62|36|2025-07-25|15/06/2025||0.17||275900000|10.619999885559|1|2025-05-12|15/03/2025|0.1||284600000|287280000|9.7799997329712|1
2025-05-26 02:56:15|05822|963042|ATSV|606.06M|606060000|15.64|2785|-29.36|35|2025-08-05|15/06/2025|||||15.640000343323|1|2025-04-15|15/03/2025|4.65|-0.29|392910000|364200000|12.460000038147|1
2025-05-26 02:56:23|05823|948704|0MFT|1.24B|1240000000|46.15|815|0|21|2023-04-28|15/12/2022|-2.89||33460000||||2022-11-08|15/09/2022||||||
2025-05-26 02:56:28|05824|1159368|||||||12|2025-06-04|15/03/2025|||||||2024-11-20|15/09/2024|0.08|7.35|290300000|294250000||
2025-05-26 02:56:34|05825|13056|||||||47|2025-05-27|15/03/2025|||||45.900001525879|1|2025-03-12|15/12/2024|2.3||6280000000||36.700000762939|1
2025-05-26 02:56:41|05826|949768|||||||36|2025-07-04|15/06/2025||1.74||443000000|74.300003051758|1|2025-04-11|15/03/2025|1.7|1.5|445000000|457130000|71.099998474121|1
2025-05-26 02:56:48|05827|33241|FKRm|2.86B|2860000000|8.79|121796|0|23|2022-08-08|15/06/2022|||||8.789999961853|1|2022-05-12|15/03/2022|||265000000||8.829999923706|1
2025-05-26 02:56:54|05828|6560|||||||21|2025-07-30|15/06/2025|||||||2025-02-26|15/12/2024|1.59|1.6|2340000000|2500000000||
2025-05-26 02:57:03|05829|942521|GRANG|12.94B|12940000000|121.7|185699|-10.91|37|2025-07-11|15/06/2025||3.33||7110000000|||2025-04-25|15/03/2025|2.34|2.54|7230000000|6880000000||
2025-05-26 02:57:13|05830|955872|FLOW|1.29B|1290000000|29.84|264302|46.71|38|2025-07-31|15/06/2025||||102550000|29.840000152588|1|2025-04-24|15/03/2025|0.8365||135100000||30.239999771118|1
2025-05-26 02:57:18|05831|1159419|||||||25|2025-07-28|15/03/2025|||||||2025-05-21|15/12/2024|0.08|0.60|122160000|118200000||
2025-05-26 02:57:20|05832|948765|||||||1|2025-03-21|15/12/2024|0.19||490660000||||
2025-05-26 02:57:27|05833|994313|||||||36|2025-08-21|15/06/2025||0.7503||1640000000|72.099998474121|1|2025-05-21|15/03/2025|-1.95|-1.86|1160000000|1220000000|81.25|1
2025-05-26 02:57:35|05834|32178|ROVI|2.64B|2640000000|51.6|99673|-43.61|43|2025-07-23|15/06/2025|||||51.599998474121|1|2025-05-08|15/03/2025|0.35||155000000||51.349998474121|1
2025-05-26 02:57:38|05835|1073139|BHGF|4.53B|4530000000|25.3|642785|54.74|0||
2025-05-26 02:57:40|05836|1055079|||||||1|2025-03-14|15/12/2024|0.16|0.168|717010000|716800000|1.4850000143051|1|
2025-05-26 02:57:49|05837|7018|WBD|3.48B|3480000000|3.484|2076437|68.31|43|2025-03-26|15/12/2024|0.13||5950000000|5928500000000|||2024-11-18|15/09/2024||||||
2025-05-26 02:57:54|05838|989757|||||||29|2025-03-25|15/12/2024|||2070000000||||2024-11-18|15/09/2024||||||
2025-05-26 02:58:01|05839|977689|||||||36|2025-08-15|15/06/2025||0.2883||445810000|10.800000190735|1|2025-05-16|15/03/2025|-0.3|-0.18|341950000|354530000|13.739999771118|1
2025-05-26 02:58:07|05840|26053|||||||44|2025-07-18|15/06/2025||1.12||421200000|101.59999847412|1|2025-05-07|15/03/2025|0.79|0.935|366000000|410000000|103.90000152588|1
2025-05-26 02:58:13|05841|948943|SFER|919.51M|919510000|5.56|76246|-40.02|36|2025-07-31|15/06/2025||-0.0209||494220000|||2025-05-14|15/03/2025|0.0027||221100000|||
2025-05-26 02:58:18|05842|23597|||||||41|2025-07-24|15/06/2025|||||20.860000610352|1|2025-05-14|15/03/2025|0.46||1100000000||20.940000534058|1
2025-05-26 02:58:28|05843|1010841|MTRS|22.98B|22980000000|125.9|780392|-45.07|34|2025-07-18|15/06/2025||1.31||3790000000|||2025-04-29|15/03/2025|1.05|1.3|3710000000|3810000000||
2025-05-26 02:58:35|05844|1081634|CRLI|2.3B|2300000000|20.45|83360|17.53|33|2025-08-01|15/06/2025||0.14||160460000|20.450000762939|1|2025-05-13|15/03/2025|0.09|0.12|147000000|154120000|19.520000457764|1
2025-05-26 02:58:42|05845|989910|||||||36|2025-07-24|15/06/2025|||||2.8624999523163|1|2025-05-08|15/03/2025|0.02||238000000||2.8875000476837|1
2025-05-26 02:58:50|05846|7064|ECMPA|12.97B|12970000000|25.45|60042|11.14|40|2025-05-08|15/03/2025|0.66||55800000||||2025-03-06|15/12/2024|1.55||69700000|||
2025-05-26 02:58:58|05847|989780|||||||18|2025-05-26|15/03/2025|||||23.25|1|2025-02-26|15/12/2024|0.65||804100000||23.299999237061|1
2025-05-26 02:59:05|05848|989950|||||||36|2025-08-14|15/06/2025|||||||2025-05-01|15/03/2025|4.2||1110000000|||
2025-05-26 02:59:12|05849|1056296|UNIQ|3.71B|3710000000|11.98|1533|45.04|36|2025-08-22|15/06/2025|||||||2025-05-23|15/03/2025||||||
2025-05-26 02:59:18|05850|989777|EPR|12.96B|12960000000|79.75|18681|14.86|36|2025-07-10|15/06/2025||1.4||3640000000|79.75|1|2025-04-10|15/03/2025|-0.4803|-0.0272|2940000000|3040000000|81|1
2025-05-26 02:59:24|05851|989784|FAE|1.32B|1320000000|4.25|16713|15.49|31|2025-08-01|15/06/2025|||||||2025-05-26|15/03/2025||||||
2025-05-26 02:59:31|05852|964568|||||||31|2023-08-10|15/06/2023|||||||2023-05-26|15/03/2023|||743800000|||
2025-05-26 02:59:32|05853|949103|||||||1|2021-11-18|15/09/2021|0.03||32990000||||
2025-05-26 02:59:35|05854|995934|||||||17|2025-08-13|15/06/2025||0.4||314000000|||2025-05-28|15/03/2025||0.655||286500000||
2025-05-26 02:59:41|05855|1123217|ILTY|310.64M|310640000|3.742|229717|-21.78|27|2025-08-06|15/06/2025|||||||2025-05-08|15/03/2025|||68100000|||
2025-05-26 02:59:44|05856|1024305|PHMR|1.69B|1690000000|96.2|533|208.83|6|2025-03-07|15/12/2024|1.06||48360000||||2019-02-26|15/12/2018||||||
2025-05-26 02:59:51|05857|985189|||||||35|2025-07-23|15/06/2025||0.3521||706160000|37.900001525879|1|2025-04-24|15/03/2025|0.15|0.2998|641050000|683430000|37.099998474121|1
2025-05-26 02:59:55|05858|6788|||||||25|2025-06-03|15/04/2025||0.0656|||444.5|1|2024-12-16|15/10/2024|0.11|0.112|287000000||362.5|1
2025-05-26 03:00:04|05859|942380|SPI|769.33M|769330000|191.2|1026603|-25.02|22|2025-07-31|15/06/2025|||||||2025-03-07|15/12/2024|0.03|0.046|748700000|762000000||
2025-05-26 03:00:15|05860|28689|NCCG|482.55M|482550000|157.6|1124516|8.09|21|2025-01-23|15/11/2024|-0.07|1.72|167800000|163650000|||2024-08-01|15/05/2024|-0.07|3.54|167800000|165000000||
2025-05-26 03:00:24|05861|1080046|EVPL|439.45M|439450000|305|639178|9.71|13|2025-03-26|15/12/2024|0.08||85980000||||2023-03-28|15/12/2022|0.1||84200000|||
2025-05-26 03:00:28|05862|1009008|||||||1|2025-03-06|15/12/2024|0.19||349850000||||
2025-05-26 03:00:33|05863|15203|||||||39|2025-05-20|15/03/2025|||261200000||8.6800003051758|1|2025-02-28|15/12/2024|0.8||581470000||7.039999961853|1
2025-05-26 03:00:37|05864|6775|||||||21|2025-08-05|15/06/2025||132.10|||1572|1|2025-03-04|15/12/2024|0.966|0.785|1500000000|1560000000|1288|1
2025-05-26 03:00:44|05865|40129|CLINC|1.23B|1230000000|925|1519907|0|18|2022-09-14|15/06/2022|||||925|1|2022-02-23|15/12/2021|0.05|22.00|283900000|232000000|921.5|1
2025-05-26 03:00:49|05866|26128|||||||42|2025-07-18|15/06/2025||0.9053||1580000000|129|1|2025-04-29|15/03/2025|1.4|2.16|1590000000|1640000000|144.80000305176|1
2025-05-26 03:00:58|05867|989808|IDLA|2.7B|2700000000|408|1083|4.62|33|2025-04-23|15/03/2025|||867800000||||2025-03-12|15/12/2024|||926000000|||
2025-05-26 03:01:02|05868|948915|||||||36|2025-07-25|15/06/2025|||||3.5150001049042|1|2025-05-26|15/03/2025|||||3.5150001049042|1
2025-05-26 03:01:06|05869|1177648|MEDX|391.59M|391590000|9.6|56257|-42.65|6|2025-02-25|15/12/2024|-0.33||242700000||||2023-02-22|15/12/2022|-0.3||226500000|||
2025-05-26 03:01:17|05870|943384|PCELL|1.4B|1400000000|24.1|149201|-24.92|34|2025-07-17|15/06/2025||-0.335||80500000|24.10000038147|1|2025-04-24|15/03/2025|-0.25|-0.6|74000000|69000000|28.680000305176|1
2025-05-26 03:01:26|05871|26046|||||||44|2025-07-18|15/06/2025||2.95||1990000000|205|1|2025-04-25|15/03/2025|2.71|2.89|1960000000|1980000000|181.19999694824|1
2025-05-26 03:01:34|05872|989887|PAALb|11.06B|11060000000|584.5|2842|53.61|36|2025-08-28|15/06/2025||13.1||6200000000|584.5|1|2025-05-28|15/03/2025||10.75||5390000000|584.5|1
2025-05-26 03:01:41|05873|989994|ZELA|28.91B|28910000000|406.95|22240|-30.26|35|2025-08-14|15/06/2025||94.88||7020000000|||2025-05-08|15/03/2025|-4.75|-2.19|8090000|20520000||
2025-05-26 03:01:51|05874|989811|INWI|11.92B|11920000000|206.3|7697|38.92|36|2025-07-14|15/06/2025||3.1||2420000000|206.30000305176|1|2025-04-24|15/03/2025|0.765|1.75|2000000000|1940000000|195.5|1
2025-05-26 03:01:56|05875|1165547|||||||21|2025-07-15|15/06/2025||-0.0014||21000|||2025-05-08|15/03/2025|0.0087|0.0108|21000|0.00||
2025-05-26 03:02:02|05876|1072227|CIBUS|13.08B|13080000000|171.5|241333|13.99|30|2025-07-17|15/06/2025||0.25||44700000|||2025-04-23|15/03/2025|0.23||46800000|42030000||
2025-05-26 03:02:06|05877|989760|||||||36|2025-07-04|15/06/2025||1.72||656280000|64.150001525879|1|2025-04-29|15/03/2025|1.14|1.4|661000000|653500000|66|1
2025-05-26 03:02:15|05878|989834|||||||36|2025-07-08|15/06/2025||2.43||742840000|31.559999465942|1|2025-04-11|15/03/2025|0.72|2.34|809000000|743340000|30.385200500488|1
2025-05-26 03:02:23|05879|963647|SIAG|1.56B|1560000000|22.4|951|6.16|33|2025-03-26|15/12/2024|0.95||109410000||||2024-11-28|15/09/2024|||55800000|||
2025-05-26 03:02:30|05880|989820|KIPO|866.66M|866660000|32.45|993|-17.49|31|2025-08-21|15/06/2025|||||32.450000762939|1|2025-04-24|15/03/2025|||||31.625|1
2025-05-26 03:02:36|05881|7061|AO1B|1.54B|1540000000|57.45|113|0|16|2022-06-06|15/03/2022|||||||2022-03-09|15/12/2021|0.96|1.05|677980000|100100000||
2025-05-26 03:02:43|05882|945695|||||||36|2025-07-02|15/05/2025||0.0671||5400000000|||2025-04-02|15/02/2025|0.0355|0.0575|5480000000|5030000000||
2025-05-26 03:02:50|05883|948529|||||||32|2024-07-24|15/06/2024|||||2.8499999046326|1|2024-05-15|15/03/2024|||||2.8499999046326|1
2025-05-26 03:02:56|05884|15256|RETE|966.27M|966270000|65.7|14573|-6.81|33|2025-07-25|15/06/2025|||||65.699996948242|1|2025-05-26|15/03/2025||||36820000|65.699996948242|1
2025-05-26 03:03:03|05885|1076601|||||||31|2025-07-15|15/06/2025||0.3333||8700000000|18.97500038147|1|2025-04-30|15/03/2025|-0.33|0.3824|8020000000|8560000000|19.77499961853|1
2025-05-26 03:03:14|05886|948972|BPOST|364.8M|364800000|1.83|13068|-45.05|36|2025-08-08|15/06/2025||0.1569||1150000000|1.8329999446869|1|2025-05-09|15/03/2025|-0.03|0.2097|1120000000|1150000000|1.37600004673|1
2025-05-26 03:03:20|05887|27760|||||||21|2025-03-19|15/12/2024|0.01|0.055|109540000|109900000|||2024-03-13|15/12/2023||4.40||62500000||
2025-05-26 03:03:28|05888|976461|FORT|398.9M|398900000|189.4|758326|11.28|17|2025-07-29|15/06/2025|||||189.39999389648|1|2025-03-12|15/12/2024|0.04||182200000|166800000|159|1
2025-05-26 03:03:36|05889|1073019|HARVIA|868.1M|868100000|46.45|28614|5.57|33|2025-08-07|15/06/2025||0.4089||49930000|||2025-05-07|15/03/2025|0.445|0.4333|52000000|52310000||
2025-05-26 03:03:42|05890|6890|FUGR|1.21B|1210000000|10.98|898218|-53.94|42|2025-08-01|15/06/2025||||534250000|10.979999542236|1|2025-04-24|15/03/2025|||450000000||11.109999656677|1
2025-05-26 03:03:50|05891|948633|NOS|1.95B|1950000000|3.78|266414|13.17|36|2025-07-21|15/06/2025||0.08||421000000|||2025-05-06|15/03/2025|0.115|0.07|421000000|415000000||
2025-05-26 03:03:56|05892|958982|XVIVO|9.52B|9520000000|302.2|129964|-23.97|36|2025-07-11|15/06/2025||1.19||246350000|||2025-04-24|15/03/2025|-0.39|0.9853|219000000|225650000||
2025-05-26 03:04:01|05893|1050738|||||||11|2025-06-24|15/03/2025|||||||2024-11-21|15/09/2024|0.06||26640000|||
2025-05-26 03:04:04|05894|940774|||||||26|2025-05-20|15/03/2025||0.0135||73580000|||2025-03-05|15/12/2024|0.32|0.0816|112280000|105020000||
2025-05-26 03:04:14|05895|1162800|GVS|802.67M|802670000|4.25|186064|-37.22|26|2025-08-07|15/06/2025||0.08||110580000|4.25|1|2025-05-14|15/03/2025|0.06|0.07|107200000|111310000|4.5700001716614|1
2025-05-26 03:04:22|05896|26378|||||||38|2025-08-05|15/06/2025||0.2852||74400000|9.4799995422363|1|2025-05-07|15/03/2025|0.3085|0.32|73480000|74700000|9.8699998855591|1
2025-05-26 03:04:25|05897|989677|||||||31|2025-05-14|15/03/2025|||||||2025-03-31|15/12/2024|0.1||-74010000|||
2025-05-26 03:04:33|05898|298|||||||40|2025-05-15|15/03/2025|0.1||648000000||199.60000610352|1|2025-01-21|15/12/2024|||360100000||179|1
2025-05-26 03:04:38|05899|993275|CSH|483.90M|483900000|79.8|4517286|0|12|2023-09-25|15/03/2023|-0.03||26820000||||2022-12-06|15/09/2022|0.07||27790000|||
2025-05-26 03:04:49|05900|989732|CAF|1.63B|1630000000|47.23|1697|41.32|34|2025-07-28|15/06/2025|||||47.224998474121|1|2025-05-08|15/03/2025|1.05||1120000000||43.724998474121|1
2025-05-26 03:04:57|05901|29804|CASS|1.54B|1540000000|6.75|667229|0|36|2022-11-08|15/09/2022|||||||2022-09-22|15/06/2022||||||
2025-05-26 03:05:00|05902|1177463|||||||18|2025-03-21|15/12/2024|0.17|1.98|2020000000|2070000000|52.900001525879|1|2024-11-14|15/09/2024||1.1||1940000000|52.900001525879|1
2025-05-26 03:05:04|05903|948600|||||||31|2025-07-31|15/06/2025||||234900000|||2025-04-10|15/03/2025|0.55||238700000|223500000||
2025-05-26 03:05:06|05904|948688|||||||1|2025-03-12|15/12/2024|0.22||361380000||16.125|1|
2025-05-26 03:05:16|05905|26195|SKISb|13.36B|13360000000|170.4|75951|4.54|48|2025-06-19|15/05/2025||4.3||1530000000|170.39999389648|1|2025-03-19|15/02/2025|11.84|11.2|2790000000|2720000000|164|1
2025-05-26 03:05:19|05906|940904|||||||24|2025-07-22|15/03/2025|||||||2024-11-26|15/09/2024|-1.25||569500000|||
2025-05-26 03:05:27|05907|954908|||||||37|2025-07-14|15/06/2025||0.94||3170000000|38.580001831055|1|2025-04-23|15/03/2025|0.765|0.71|3050000000|3090000000|35|1
2025-05-26 03:05:31|05908|942711|||||||35|2025-07-31|15/06/2025|||||11.420000076294|1|2025-05-15|15/03/2025|-0.07|0.07|115500000|112600000|10.550000190735|1
2025-05-26 03:05:36|05909|15254|||||||35|2025-04-29|15/03/2025|||158400000||10.239999771118|1|2025-03-05|15/12/2024|0.21||311580000|297000000|10.579999923706|1
2025-05-26 03:05:42|05910|1006463|ALPH|1.28B|1280000000|3020|226397|27.97|15|2025-03-19|15/12/2024|1.08||114100000||2470|1|2023-03-14|15/12/2022|0.51||52190000||1840|1
2025-05-26 03:05:49|05911|948745|||||||36|2025-07-30|15/06/2025||0.1521|||||2025-05-08|15/03/2025|0.0302||445000000|||
2025-05-26 03:05:54|05912|32424|EMISG|1.23B|1230000000|1920|785585|0|20|2023-09-07|15/06/2023|0.15||88760000||1918|1|2023-03-15|15/12/2022|||||1838|1
2025-05-26 03:06:01|05913|7464|VLAN|2.42B|2420000000|57.1|114080|40.47|38|2025-05-07|15/03/2025|||||53.549999237061|1|2025-02-28|15/12/2024|1.49||363860000|343000000|44|1
2025-05-26 03:06:08|05914|40153|IDEA|1.05B|1050000000|349|8187218|0|15|2023-01-11|15/10/2022|||||||2022-07-05|15/04/2022||||||
2025-05-26 03:06:10|05915|28365|||||||16|2025-03-04|15/12/2024|0.0022||8290000||||2023-03-01|15/12/2022|-0|||||
2025-05-26 03:06:15|05916|1166927|||||||15|2025-02-26|15/12/2024|-0.02||6890000||||2022-08-24|15/06/2022||0.00||40340000||
2025-05-26 03:06:22|05917|994376|SVOLb|6B|6000000000|57.35|172521|-14.91|32|2025-03-14|15/02/2025|5.07||13600000||55.5|1|2024-12-11|15/11/2024|||||52.900001525879|1
2025-05-26 03:06:29|05918|29838|||||||48|2025-08-05|15/06/2025|||||||2025-05-08|15/03/2025|0.67||475000000|||
2025-05-26 03:06:33|05919|954889|CRN|1.13B|1130000000|181.4|878167|22.24|14|2025-03-19|15/12/2024|0.107|0.107|493800000|493800000|||2022-03-03|15/12/2021||||||
2025-05-26 03:06:41|05920|29836|||||||40|2025-05-15|15/03/2025|||140900000||9.7399997711182|1|2025-03-13|15/12/2024|||179700000||11.329999923706|1
2025-05-26 03:06:48|05921|29867|ITMI|1.08B|1080000000|25.55|35182|-14.83|41|2025-03-25|15/12/2024|1.04||366000000||25|1|2024-11-12|15/09/2024|||||27.60000038147|1
2025-05-26 03:06:57|05922|989750|CORA|1.1B|1100000000|8.28|2405|-13.03|31|2025-07-29|15/06/2025|||||||2025-05-07|15/03/2025|0.12||229000000|||
2025-05-26 03:07:06|05923|1031738|KETL|102.06M|102060000|44.4|874583|-45.19|16|2025-04-30|15/12/2024|0.037||77900000||42.450000762939|1|2024-09-18|15/06/2024|-0.02||63900000||83.599998474121|1
2025-05-26 03:07:09|05924|949054|||||||16|2024-08-06|15/06/2024|0.32||2850000000||837|1|2022-08-02|15/04/2022|||||837|1
2025-05-26 03:07:17|05925|1052374|NLFSK|2.43B|2430000000|89.7|52011|-41.22|33|2025-08-14|15/06/2025||0.2||273430000|||2025-05-13|15/03/2025|0.1||257000000|264200000||
2025-05-26 03:07:23|05926|989857|MTCM|3.53B|3530000000|10.84|9996|35.33|36|2025-07-31|15/06/2025||0.1845||1700000000|10.840000152588|1|2025-04-29|15/03/2025|0.1736|0.17|1710000000|1570000000|8.5124998092651|1
2025-05-26 03:07:33|05927|6919|NSTEc|424.48M|424480000|22.2|35490|13.5|37|2025-07-16|15/06/2025|||||22.200000762939|1|2025-05-26|15/03/2025|0.42||18490000||22.200000762939|1
2025-05-26 03:07:37|05928|1010887|||||||34|2025-08-15|15/06/2025||0.96||1910000000|||2025-04-25|15/03/2025|0.46|0.295|1650000000|1720000000||
2025-05-26 03:07:39|05929|28560|||||||12|2025-03-11|15/12/2024|0.21||100050000||||2022-03-14|15/12/2021||||37700000||
2025-05-26 03:07:44|05930|28050|PCTN|387.86M|387860000|73.5|1698986|9.7|16|2025-05-21|15/03/2025|||||73.400001525879|1|2024-11-12|15/09/2024|0.02||26880000||70.099998474121|1
2025-05-26 03:07:51|05931|29878|MARR|614.86M|614860000|9.55|139621|-15.78|47|2025-08-05|15/06/2025|||||9.5500001907349|1|2025-05-15|15/03/2025|-0.04||409100000||9.9700002670288|1
2025-05-26 03:07:55|05932|28494|||||||20|2025-03-31|15/12/2024|-0.03|0.025|94970000|102900000|64.099998474121|1|2023-03-21|15/12/2022|-0.02|1.50|88650000|90500000|57.599998474121|1
2025-05-26 03:08:01|05933|28641|RSTP|360.11M|360110000|263|486018|-3.66|18|2025-07-29|15/06/2025|||||263|1|2025-03-13|15/12/2024|0.103|9.10|135900000|151300000|212.5|1
2025-05-26 03:08:06|05934|26066|||||||38|2025-07-18|15/06/2025||1.77||197030000|184|1|2025-04-29|15/03/2025|1.7|1.43|195000000|175900000|161|1
2025-05-26 03:08:15|05935|6915|BAMN|1.88B|1880000000|7.13|1175592|80.6|41|2025-07-24|15/06/2025||||1750000000|||2025-05-09|15/03/2025||||||
2025-05-26 03:08:21|05936|989867|NEWAb|15.17B|15170000000|115.55|47758|0.48|29|2025-04-08|15/12/2024|2.6||2830000000||88.163070678711|1|2023-08-16|15/06/2023||4.5||2430000000|25.39999961853|1
2025-05-26 03:08:25|05937|993187|||||||25|2025-04-14|15/12/2024|2.15||1320000000||||2023-05-09|15/03/2023|-0.6||1010000000|||
2025-05-26 03:08:33|05938|26405|||||||41|2025-07-16|15/06/2025||-0.0087||30740000|0.96499997377396|1|2025-04-25|15/03/2025|-0.007|-0.0036|30100000|34520000|0.90200001001358|1
2025-05-26 03:08:40|05939|989788|||||||29|2025-03-21|15/12/2024|-3.3||-77730000||78.050003051758|1|2024-11-27|15/09/2024|||||71.150001525879|1
2025-05-26 03:08:42|05940|6601|||||||18|2025-06-12|15/03/2025||||747000000|||2024-11-26|15/09/2024|0.06|7.70|864800000|802000000||
2025-05-26 03:08:46|05941|28486|||||||19|2024-12-10|15/09/2024|0.13||147900000||||2022-12-13|15/09/2022||38.26||116780000||
2025-05-26 03:08:50|05942|1017270|||||||34|2025-07-18|15/06/2025||-0.1166||48000000|||2025-05-06|15/03/2025|-0.24|-0.06|57000000|54000000||
2025-05-26 03:08:54|05943|968983|WJG|92.14M|92140000|37.05|1288675|-27.21|16|2025-05-29|15/03/2025|||||37.049999237061|1|2025-01-31|15/09/2024|||187270000||31.450000762939|1
2025-05-26 03:08:58|05944|949086|||||||17|2025-08-14|15/06/2025|||||92.400001525879|1|2025-03-13|15/12/2024|0.01||41800000||83.699996948242|1
2025-05-26 03:08:59|05945|1135895|||||||5|2022-08-19|15/06/2022|-4.2||532000000||364|1|2020-02-05|15/12/2019||-5.36||1950000000|381.13000488281|1
2025-05-26 03:09:03|05946|940860|||||||17|2025-09-03|15/05/2025||||39700000|212.5|1|2025-01-15|15/11/2024|0.11||47290000||185|1
2025-05-26 03:09:10|05947|1031111|SPOLS|24.67B|24670000000|181.56|52997|35.8|34|2025-08-07|15/06/2025||4.08||1780000000|181.55999755859|1|2025-05-08|15/03/2025|4.5|4.41|1730000000|1700000000|177|1
2025-05-26 03:09:14|05948|989813|||||||32|2025-08-07|15/06/2025||0.03|||||2025-05-28|15/03/2025||||||
2025-05-26 03:09:24|05949|989898|PROT|33.36B|33360000000|400|4642|63.93|36|2025-07-10|15/06/2025||4.49||3430000000|||2025-04-23|15/03/2025|9|4.91|5270000000|5280000000||
2025-05-26 03:09:29|05950|1057033|SUMO|869.93M|869930000|512|1203235|0|12|2022-07-01|15/12/2021||10.00|61800000|40000000|512|1|2021-09-29|15/06/2021|0.02||50410000||487|1
2025-05-26 03:09:33|05951|989897|||||||26|2024-05-01|15/03/2024|||||||2024-03-22|15/12/2023|-0.88||21730000|||
2025-05-26 03:09:39|05952|28261|DOTD|251M|251000000|81.8|712142|-16.7|16|2025-02-25|15/12/2024|0.0252||42370000||||2023-03-01|15/12/2022|0.02||33820000|||
2025-05-26 03:09:44|05953|989722|||||||31|2025-07-10|15/06/2025||9.65||3770000000|235.75|1|2025-05-09|15/03/2025|-0.995|5.07|2900000000|3240000000|252|1
2025-05-26 03:09:53|05954|948959|PSG|1.47B|1470000000|2.78|8282|61.63|36|2025-07-30|15/06/2025||0.06||1200000000|||2025-05-06|15/03/2025|0.03|0.0468|1260000000|1110000000||
2025-05-26 03:10:00|05955|989933|SHOTE|16.31B|16309999999.999998|76.05|22022|21.49|36|2025-07-16|15/06/2025||2.05||5850000000|||2025-04-15|15/03/2025|-0.58|-0.8204|4550000000|4670000000||
2025-05-26 03:10:06|05956|586|||||||47|2025-07-25|15/06/2025||-0.0286||410570000|2.4739999771118|1|2025-04-29|15/03/2025|-0.03|-0.064|386000000|398420000|2.4260001182556|1
2025-05-26 03:10:15|05957|943188|ERGO|701.05M|701050000|1346|810885|0|16|2024-10-05|15/12/2023|-0.26||83320000||||2023-03-21|15/12/2022|0.15||75350000|72600000||
2025-05-26 03:10:20|05958|955674|||||||37|2025-07-18|15/06/2025||1.86||470900000|||2025-05-06|15/03/2025|0.515|1.66|335000000|442200000||
2025-05-26 03:10:22|05959|989761|||||||2|2025-05-01|15/03/2025|1.1||799000000||||2025-02-05|15/12/2024|0.99||1030000000|||
2025-05-26 03:10:26|05960|948973|||||||32|2024-07-31|15/06/2024||0.14||653000000|||2024-05-30|15/03/2024|0.08|0.12|594300000|639000000||
2025-05-26 03:10:31|05961|989845|||||||36|2025-08-14|15/06/2025||3.4||5070000000|110.69999694824|1|2025-05-15|15/03/2025|0.875||4560000000||129|1
2025-05-26 03:10:36|05962|948793|||||||22|2023-02-23|15/12/2022|0.27||445810000||||2021-11-09|15/09/2021||0.02|605500000|536350000||
2025-05-26 03:10:41|05963|948986|BETSb|25.17B|25170000000|182.9|42837|50.29|18|2025-04-04|15/12/2024|0.36||306800000||151.80000305176|1|2022-07-21|15/06/2022||1.45||1690000000|59.970001220703|1
2025-05-26 03:10:48|05964|6700|||||||19|2022-10-19|15/09/2022|||||1.2000000476837|1|2022-09-07|15/06/2022|||||1.2000000476837|1
2025-05-26 03:10:57|05965|28232|FDPF|543.46M|543460000|2450|89490|81.21|18|2025-05-27|15/02/2025||-0.0626|||||2025-01-07|15/12/2024|||-5630000|||
2025-05-26 03:11:00|05966|1090524|||||||18|2025-05-09|15/12/2024|-0.02||10300000||2.5|1|2024-11-20|15/09/2024|-0.01|-0.01|7460000|15160000|8.670000076294|1
2025-05-26 03:11:06|05967|6838|STEMS|286.71M|286710000|227.5|500788|-48.12|20|2025-07-29|15/05/2025|||||||2025-02-20|15/11/2024|0.16||729500000|||
2025-05-26 03:11:13|05968|6763|HLCL|286.18M|286180000|232|170019|5.45|17|2025-05-21|15/03/2025|||||235|1|2024-11-26|15/09/2024|0.04||18440000||184|1
2025-05-26 03:11:21|05969|26009|NOBIs|2.65B|2650000000|3.94|1400565|-16.31|41|2025-07-18|15/06/2025||-0.02||2820000000|3.9379999637604|1|2025-04-29|15/03/2025|-0.165|-0.04|2470000000|2620000000|3.5739998817444|1
2025-05-26 03:11:28|05970|958973|||||||34|2025-07-29|15/06/2025||0.89||1000000000|||2025-04-29|15/03/2025|0.415|0.96|953000000|987000000||
2025-05-26 03:11:33|05971|26097|||||||37|2025-08-07|15/06/2025|||||0.01260000001639|1|2025-04-29|15/03/2025|||18200000||0.01649999991059|1
2025-05-26 03:11:40|05972|964907|||||||37|2025-05-08|15/03/2025|||||||2025-04-30|15/12/2024||||||
2025-05-26 03:11:45|05973|948980|||||||36|2025-07-25|15/06/2025||0.14||319000000|7.1999998092651|1|2025-05-26|15/03/2025||0.09||289000000|7.1999998092651|1
2025-05-26 03:11:50|05974|32421|||||||14|2025-06-19|15/03/2025|||||276.5|1|2024-11-15|15/09/2024|0.1||518200000||343.5|1
2025-05-26 03:11:57|05975|1163795|FLNG|1.24B|1240000000|22.92|439548|-22.12|36|2025-08-29|15/06/2025||0.4197||83270000|||2025-05-21|15/03/2025|0.54|0.4977|88400000|87130000||
2025-05-26 03:12:05|05976|948751|YSO|2.43B|2430000000|1.25|364584|28.87|32|2025-07-30|15/06/2025||0.03||2610000000|1.2519999742508|1|2025-05-21|15/03/2025|0.02||2550000000||1.1759999990463|1
2025-05-26 03:12:10|05977|1072992|||||||34|2025-08-21|15/06/2025||0.435||371500000|33.650001525879|1|2025-05-13|15/03/2025|0.8116|1.1|502000000|541500000|34.849998474121|1
2025-05-26 03:12:15|05978|989941|||||||33|2025-07-17|15/06/2025|||||14.010000228882|1|2025-04-18|15/03/2025|0.65||1500000000||11.630000114441|1
2025-05-26 03:12:19|05979|994298|||||||25|2025-04-15|15/03/2025|1.31||195000000||||2023-01-26|15/12/2022|6.17||891000000|||
2025-05-26 03:12:25|05980|28057|||||||18|2024-09-03|15/06/2024|0.03||244100000||||2023-03-06|15/12/2022|0.05||209500000|95500000||
2025-05-26 03:12:30|05981|968997|||||||36|2025-08-22|15/06/2025||0.56||331000000|19.659999847412|1|2025-05-14|15/03/2025|0.01|0.46|265000000|315000000|22.549999237061|1
2025-05-26 03:12:34|05982|989871|||||||23|2022-07-01|15/05/2022||0.63||2810000000|108|1|2022-05-10|15/02/2022|0.65|4.79|3380000000|3050000000|108|1
2025-05-26 03:12:42|05983|976471|DOMI|452.93M|452930000|3.02|331882|-15.29|35|2025-07-18|15/06/2025|||||3.0199999809265|1|2025-05-06|15/03/2025|0.07||264100000||2.9900000095367|1
2025-05-26 03:12:51|05984|15212|ECONB|332.42M|332420000|1.99|25197|-13.1|42|2025-07-23|15/06/2025|||||1.9900000095367|1|2025-04-17|15/03/2025|0.12||663000000||1.8200000524521|1
2025-05-26 03:12:56|05985|1173162|WIX|526.02M|526020000|219.5|1172669|56.12|9|2025-03-20|15/12/2024|0.01||738900000||171.60000610352|1|2024-10-24|15/09/2024|||391300000||162.39999389648|1
2025-05-26 03:13:00|05986|949736|||||||42|2025-07-11|15/06/2025||1.42||13940000000|||2025-04-30|15/03/2025|1.35|1.41|14400000000|13640000000||
2025-05-26 03:13:04|05987|1006174|||||||35|2025-07-29|15/06/2025||0.0819|||||2025-05-08|15/03/2025|0.0819||2980000000|||
2025-05-26 03:13:12|05988|989800|||||||36|2025-08-26|15/06/2025||0.0276||1750000000|74.75|1|2025-05-27|15/03/2025||1.05||2000000000|74.75|1
2025-05-26 03:13:17|05989|989843|||||||36|2025-08-13|15/06/2025|||||140.10000610352|1|2025-05-23|15/03/2025|0.585|0.455|1900000000|1880000000|155.39999389648|1
2025-05-26 03:13:21|05990|989769|||||||2|2025-07-23|15/06/2025|||||13.260000228882|1|2025-02-18|15/12/2024|0.46|0.5|712800000|735000000|14.520000457764|1
2025-05-26 03:13:29|05991|958836|OTB|401.36M|401360000|256.5|793166|84|17|2025-05-13|15/03/2025|0.036||64100000||270|1|2024-05-14|15/03/2024|||80800000||167.60000610352|1
2025-05-26 03:13:35|05992|989762|||||||36|2025-08-07|15/06/2025||||457460000|164.89999389648|1|2025-06-12|15/03/2025||||466210000|164.89999389648|1
2025-05-26 03:13:42|05993|948850|0NV4|1.42B|1420000000|42.94|2267|0.33|32|2024-09-04|15/06/2024|||||||2024-05-15|15/03/2024||||||
2025-05-26 03:13:50|05994|989888|PALF|1.05B|1050000000|29.73|4900|23.62|36|2025-07-25|15/06/2025|||||29.72500038147|1|2025-04-25|15/03/2025|0.63|0.43|552500000|564100000|27.299999237061|1
2025-05-26 03:13:58|05995|948717|MMTP|1.62B|1620000000|12.9|47345|-4.66|36|2025-07-29|15/06/2025|||||12.89999961853|1|2025-04-29|15/03/2025|||314900000||14.010000228882|1
2025-05-26 03:14:04|05996|985183|||||||36|2025-08-29|15/06/2025||3.25||5140000000|||2025-05-08|15/03/2025|2.38|2.38|5040000000|5120000000||
2025-05-26 03:14:10|05997|940911|CREI|346.51M|346510000|78.6|923634|7.97|23|2025-05-26|15/03/2025|||||||2025-02-05|15/12/2024|0.015||24760000|||
2025-05-26 03:14:13|05998|1122210|SASDQ|226.93M|226930000|0|10500|-85.71|1|2025-02-03|15/10/2024|2.41||26960000000||||
2025-05-26 03:14:16|05999|948988|||||||12|2025-07-31|15/06/2025|||||7.5549998283386|1|2025-04-30|15/03/2025|||450600000||8.2650003433228|1
2025-05-26 03:14:23|06000|989720|BONAVb|3.95B|3950000000|12.32|4788|33.05|36|2025-07-18|15/06/2025||-0.03||1970000000|||2025-05-09|15/03/2025|-0.7|-0.06|1130000000|1510000000||
2025-05-26 03:14:28|06001|431|||||||36|2025-07-24|15/06/2025||0.09||530000000|3.5160000324249|1|2025-05-08|15/03/2025|0.07|0.09|529300000|538000000|3.3699998855591|1
2025-05-26 03:14:30|06002|28039|||||||6|2025-06-30|15/03/2025||0.286|||410|1|2024-11-18|15/09/2024|0.17|17.50|102370000||512|1
2025-05-26 03:14:38|06003|6904|TOM2|585.78M|585780000|4.76|277413|-14.7|48|2025-07-15|15/06/2025|||||4.7620000839233|1|2025-04-15|15/03/2025|-0.03||140000000||4.2699999809265|1
2025-05-26 03:14:47|06004|6922|||||||18|2025-07-22|15/06/2025|||||16.520000457764|1|2025-04-17|15/03/2025|0.97||45600000||16.040000915527|1
2025-05-26 03:14:54|06005|52769|DNO|1.15B|1150000000|1.2|4470|15.38|30|2025-08-14|15/06/2025||0.0212||194100000|1.2000000476837|1|2025-05-15|15/03/2025|0.005|0.0261|187800000|187380000|1.1349999904633|1
2025-05-26 03:15:03|06006|989825|KOF|652.85M|652850000|33.38|3706|4.54|6|2025-07-10|15/05/2025|||||33.375|1|2025-04-11|15/02/2025|0.6||250100000||31.375|1
2025-05-26 03:15:08|06007|15272|TESB|1.58B|1580000000|26.35|25913|5.4|6|2025-04-03|15/12/2024|-0.29||1260000000||24.60000038147|1|2024-11-25|15/09/2024|||||21.700000762939|1
2025-05-26 03:15:11|06008|6884|||||||24|2025-06-12|15/03/2025|||||||2024-12-10|15/09/2024|-0.09||112300000|||
2025-05-26 03:15:12|06009|6940|||||||0||
2025-05-26 03:15:21|06010|989674|0OK7|1.49B|1490000000|48.9|17010|0|22|2022-07-26|15/12/2021|0.39||783830000||||2022-05-05|15/03/2022||||||
2025-05-26 03:15:26|06011|1081633|||||||6|2025-08-20|15/06/2025||0.175||81570000|126.5|1|2025-05-21|15/03/2025|0.07|0.12|82600000|81750000|128.60000610352|1
2025-05-26 03:15:30|06012|989912|||||||0||
2025-05-26 03:15:34|06013|1006175|AMBEA|8.78B|8780000000|107|240931|51.34|12|2025-08-19|15/06/2025||1.73||4010000000|||2025-05-06|15/03/2025|1.87|1.63|3640000000|3650000000||
2025-05-26 03:15:42|06014|989733|CAMX|29.7B|29700000000|507.26|27837|-9.5|6|2025-07-17|15/06/2025||3.16||628230000|507.25555419922|1|2025-05-15|15/03/2025|3.35|2.81|558340000|603930000|618|1
2025-05-26 03:15:51|06015|26164|||||||12|2025-04-10|15/03/2025|3.24||150600000||||2025-01-23|15/12/2024|3.24||150600000|||
2025-05-26 03:15:54|06016|958925|KAMBI|3.25B|3250000000|113.7|154873|16.86|0||
2025-05-26 03:15:56|06017|1129422|||||||1|2025-03-11|15/12/2024|0.55||2290000000||||
2025-05-26 03:16:00|06018|1024871|||||||6|2025-08-06|15/06/2025|||||2.1900000572205|1|2025-05-14|15/03/2025|-0.01||134600000||2.0039999485016|1
2025-05-26 03:16:04|06019|989918|||||||0||
2025-05-26 03:16:10|06020|960687|||||||16|2025-03-25|15/12/2024|-0.07||22100000||104|1|2023-03-28|15/12/2022|-0.18||33700000||368.04748535156|1
2025-05-26 03:16:16|06021|1170132|||||||10|2025-06-26|15/04/2025|||||250|1|2024-12-10|15/10/2024|-0.11||157990000||267.5|1
2025-05-26 03:16:21|06022|964903|||||||12|2025-07-21|15/06/2025|||||||2025-04-22|15/03/2025|||101800000|||
2025-05-26 03:16:25|06023|948496|||||||24|2025-08-06|15/06/2025||0.11||78000000|7.4200000762939|1|2025-05-13|15/03/2025|0.105|0.09|76800000|80000000|7.4200000762939|1
2025-05-26 03:16:27|06024|999061|||||||6|2025-07-24|15/06/2025|||||14.10000038147|1|2025-05-26|15/03/2025|||||14.10000038147|1
2025-05-26 03:16:31|06025|989909|RECSI|891.73M|891730000|2.1|42964|-77.42|0||
2025-05-26 03:16:35|06026|989680|ALMB|23.64B|23640000000|16.51|61809|25.84|0||
2025-05-26 03:16:39|06027|7298|||||||0||
2025-05-26 03:16:43|06028|26083|||||||0||
2025-05-26 03:16:48|06029|989681|||||||6|2025-07-24|15/06/2025||0.08||220000000|5.6999998092651|1|2025-05-26|15/03/2025||0.1||222000000|5.6999998092651|1
2025-05-26 03:16:52|06030|940869|||||||0||
2025-05-26 03:16:54|06031|961119|||||||2|2025-05-07|15/03/2025|0.12||198000000||||2025-02-04|15/12/2024|0.02||284000000|||
2025-05-26 03:16:55|06032|989738|||||||0||
2025-05-26 03:16:59|06033|985139|||||||0||
2025-05-26 03:17:01|06034|1169494|||||||12|2025-07-15|15/06/2025|||||||2025-05-09|15/03/2025||||||
2025-05-26 03:17:05|06035|27828|||||||0||
2025-05-26 03:17:07|06036|26402|||||||12|2025-07-16|15/06/2025||0.0619||806480000|||2025-04-29|15/03/2025|-0.29|-0.0921|694100000|741810000||
2025-05-26 03:17:10|06037|28134|||||||0||
2025-05-26 03:17:15|06038|1056288|||||||0||
2025-05-26 03:17:16|06039|1010692|||||||0||
2025-05-26 03:17:21|06040|989768|||||||12|2025-05-29|15/03/2025||0.22||188540000|||2025-02-17|15/12/2024|0.02||162080000|||
2025-05-26 03:17:22|06041|532|||||||0||
2025-05-26 03:17:28|06042|27740|OGN|376.18M|376180000|3.5|46968|12.54|24|2025-05-26|15/04/2025|||||3.5|1|2025-03-04|15/01/2025|0.0517|0.0517|831700000|831700000|2.9500000476837|1
2025-05-26 03:17:32|06043|1167757|MWTR|5.02B|5020000000|16.55|79217|0|0||
2025-05-26 03:17:36|06044|29870|JUVE|1.25B|1250000000|3.296|1831670|76.94|0||
2025-05-26 03:17:39|06045|989893|||||||6|2025-07-29|15/06/2025|||||1.7760000228882|1|2025-05-09|15/03/2025|0.02||371000000||1.7769999504089|1
2025-05-26 03:17:43|06046|14161|SRS|1.52B|1520000000|1.598|2520988|-0.78|6|2024-11-06|15/09/2024|||||1.5974999666214|1|2024-07-31|15/06/2024|0.03||2870000000||1.6000000238419|1
2025-05-26 03:17:44|06047|1116048|||||||0||
2025-05-26 03:17:45|06048|989726|||||||0||
2025-05-26 03:17:48|06049|1167617|||||||0||
2025-05-26 03:17:49|06050|989700|||||||0||
2025-05-26 03:17:51|06051|29964|||||||6|2025-07-25|15/06/2025|||||8.5200004577637|1|2025-05-26|15/03/2025|||||8.5200004577637|1
2025-05-26 03:17:53|06052|26307|||||||6|2025-08-11|15/06/2025||3.69||2820000000|209.5|1|2025-05-12|15/03/2025|2.57|4.34|2700000000|2670000000|252.5|1
2025-05-26 03:17:59|06053|964562|ADNGk|569.71M|569710000|89|9107|-8.72|0||
2025-05-26 03:18:00|06054|963706|||||||0||
2025-05-26 03:18:11|06055|1097842|RENX|26.5M|26500000|8|141399|-56.76|0||
2025-05-26 03:18:14|06056|32250|||||||0||
2025-05-26 03:18:17|06057|52767|HEX|353.41M|353410000|1.855|6344|-21.06|0||
2025-05-26 03:18:19|06058|1115133|||||||0||
2025-05-26 03:18:20|06059|985180|||||||0||
2025-05-26 03:18:24|06060|954906|||||||6|2025-07-18|15/06/2025||1.7||1750000000|135.39999389648|1|2025-04-24|15/03/2025|1.45|1.76|1730000000|1800000000|120.40000152588|1
2025-05-26 03:18:29|06061|28201|||||||0||
2025-05-26 03:18:33|06062|26125|KARO|16.59B|16590000000|60.7|242431|0|0||
2025-05-26 03:18:39|06063|989900|||||||6|2025-05-13|15/03/2025|0.01||962000000||||2025-03-11|15/12/2024|0.32||1360000000|||
2025-05-26 03:18:42|06064|18938|||||||0||
2025-05-26 03:18:45|06065|1155961|SNL|1.06B|1060000000|30.5|64339|-26.15|0||
2025-05-26 03:18:49|06066|955682|MITRA|15.20M|15200000|0.22|82336|1.85|0||
2025-05-26 03:18:53|06067|1155850|KFASTb|3.09B|3090000000|12.58|105549|-35.49|6|2025-07-22|15/06/2025||0.41||305000000|||2025-04-30|15/03/2025|0.2||161000000|||
2025-05-26 03:18:58|06068|948739|||||||6|2025-07-31|15/06/2025|||||6.1550002098083|1|2025-04-30|15/03/2025|||243200000||5.5199999809265|1
2025-05-26 03:19:01|06069|940856|||||||0||
2025-05-26 03:19:05|06070|26094|||||||0||
2025-05-26 03:19:14|06071|26248|CBRAIN|3.27B|3270000000|167|32596|-47.15|0||
2025-05-26 03:19:17|06072|14104|||||||0||
2025-05-26 03:19:23|06073|1052370|BIOAb|15.94B|15940000000|180|314807|-24.5|0||
2025-05-26 03:19:29|06074|989775|ENC|694.03M|694030000|2.86|12890|-18.52|0||
2025-05-26 03:19:30|06075|942332|||||||0||
2025-05-26 03:19:37|06076|942376|SAGA|203.01M|203010000|142.4|273382|8.7|0||
2025-05-26 03:19:41|06077|26385|BAS1V|579.69M|579690000|40.1|227|0|0||
2025-05-26 03:19:44|06078|49841|||||||0||
2025-05-26 03:19:45|06079|997807|||||||0||
2025-05-26 03:19:52|06080|989943|SMPV|281.44M|281440000|13.6|33|18.26|6|2025-08-13|15/06/2025|||||13.60000038147|1|2025-05-14|15/03/2025|-0.35||151700000||13.380000114441|1
2025-05-26 03:19:59|06081|7284|NUM|388.63M|388630000|343|209891|0|0||
2025-05-26 03:20:01|06082|989993|WAWI|34.25B|34250000000|81.25|106089|-23.35|0||
2025-05-26 03:20:09|06083|1153071|CMCOM|197.48M|197480000|6.78|72743|-4.51|12|2025-07-23|15/06/2025||-0.10||179000000|6.7800002098083|1|2025-04-17|15/03/2025|-0.43||61950000||6.9000000953674|1
2025-05-26 03:20:15|06084|958918|HNSA|1.62B|1620000000|23.84|177960|-41.85|6|2025-07-17|15/06/2025||-1.91||60090000|||2025-04-24|15/03/2025|-0.55|-2.61|66300000|51240000||
2025-05-26 03:20:17|06085|948747|||||||6|2025-07-25|15/06/2025|||||||2025-05-26|15/03/2025||||||
2025-05-26 03:20:18|06086|989785|||||||0||
2025-05-26 03:20:19|06087|19717|||||||0||
2025-05-26 03:20:26|06088|1115207|LIMET|5.3B|5300000000|399|11824|2.05|12|2025-07-11|15/06/2025||2.25||192450000|399|1|2025-04-24|15/03/2025|2.17|2.34|188000000|190700000|373|1
2025-05-26 03:20:31|06089|1155593|ASA|225.45M|225450000|6.29|116834|-97.88|0||
2025-05-26 03:20:32|06090|1167070|||||||0||
2025-05-26 03:20:35|06091|28455|AVCT|107.24M|107240000|27.5|1876451|-37.64|0||
2025-05-26 03:20:38|06092|29858|||||||0||
2025-05-26 03:20:43|06093|33698|IBABb|341.45M|341450000|11.6|1570|0|0||
2025-05-26 03:20:46|06094|955882|||||||0||
2025-05-26 03:20:53|06095|25674|YNGa|508.71M|508710000|938|58327|-5.06|0||
2025-05-26 03:20:57|06096|1096236|FCH|338.59M|338590000|107.2|796304|26.12|0||
2025-05-26 03:21:03|06097|992769|||||||18|2025-03-26|15/12/2024|0.05||132900000||149.19999694824|1|2024-09-10|15/06/2024|0.057||||153|1
2025-05-26 03:21:07|06098|954921|||||||0||
2025-05-26 03:21:12|06099|1156935|QFUEL|1.77B|1770000000|5.83|158604|0|0||
2025-05-26 03:21:13|06100|1117820|||||||0||
2025-05-26 03:21:14|06101|989690|||||||0||
2025-05-26 03:21:20|06102|100242|SCLRE|694.17M|694170000|8.3|64210|16.25|0||
2025-05-26 03:21:21|06103|989744|||||||0||
2025-05-26 03:21:24|06104|1167214|SOLPW|145.29M|145290000|1.6|583296|-38.46|0||
2025-05-26 03:21:26|06105|102929|CERV|1.98B|1980000000|10.21|22600|0|0||
2025-05-26 03:21:31|06106|1161148|PEXIP|5.89B|5890000000|57.8|245760|98.63|6|2025-08-14|15/06/2025||0.3703||294090000|||2025-05-07|15/03/2025|0.7|0.59|348000000|337000000||
2025-05-26 03:21:34|06107|978741|||||||0||
2025-05-26 03:21:38|06108|949751|BACTIb|1.23B|1230000000|35|5716|-48.83|6|2025-07-15|15/06/2025||-0.14||62000000|35|1|2025-04-24|15/03/2025|-0.13|-0.23|59000000|56000000|30.200000762939|1
2025-05-26 03:21:42|06109|1050740|ROVIO|706.94M|706940000|9.28|2942|0.05|0||
2025-05-26 03:21:49|06110|989945|SNI|13.12B|13120000000|248|4151|-50.89|0||
2025-05-26 03:21:52|06111|1010890|||||||0||
2025-05-26 03:21:57|06112|6894|VASN|367.05M|367050000|21.4|23083|-10.27|0||
2025-05-26 03:21:59|06113|6988|||||||0||
2025-05-26 03:22:03|06114|1131555|FASTN|373.14M|373140000|19.3|19448|-11.06|0||
2025-05-26 03:22:11|06115|27797|IGRI|60.03M|60030000|63|248281|-70.56|0||
2025-05-26 03:22:14|06116|964629|||||||0||
2025-05-26 03:22:18|06117|1163853|||||||6|2025-05-15|15/03/2025|-0.0042||||||2025-02-13|15/12/2024|-0.0043|||||
2025-05-26 03:22:22|06118|969000|LEOV|5.95B|5950000000|60.95|163873|0|6|2023-05-26|15/03/2023|||95030000||60.950000762939|1|2022-11-10|15/09/2022||0.08||109190000|60.950000762939|1
2025-05-26 03:22:25|06119|1062588|||||||0||
2025-05-26 03:22:30|06120|955884|COLLE|7.49B|7490000000|36.48|175903|0|0||
2025-05-26 03:22:34|06121|49840|||||||0||
2025-05-26 03:22:42|06122|948950|||||||12|2025-02-27|15/12/2024|0.22||3070000000||18.35000038147|1|2024-10-31|15/09/2024||||1470000000|0.01260000001639|1
2025-05-26 03:22:43|06123|1014091|||||||0||
2025-05-26 03:22:47|06124|27861|||||||0||
2025-05-26 03:22:50|06125|989755|DAL|241.41M|241410000|4.47|669|-26.36|0||
2025-05-26 03:22:57|06126|1165852|VZUG|464.14M|464140000|72.2|3902|32.72|0||
2025-05-26 03:23:03|06127|6931|BRUN|440.97M|440970000|8.74|113019|-19.07|0||
2025-05-26 03:23:05|06128|942435|XXL|885.76M|885760000|10.12|23122|-86|0||
2025-05-26 03:23:06|06129|1073107|||||||0||
2025-05-26 03:23:10|06130|1168037|||||||0||
2025-05-26 03:23:13|06131|1084935|||||||0||
2025-05-26 03:23:17|06132|1156936|||||||0||
2025-05-26 03:23:22|06133|989923|SBOS|3.29B|3290000000|34.5|1060|-6.63|0||
2025-05-26 03:23:27|06134|1155599|SCFG|1.58B|1580000000|26|31877|2.16|0||
2025-05-26 03:23:30|06135|989877|0P3N|8.94B|8940000000|153|33776|0|0||
2025-05-26 03:23:36|06136|1096189|EG7|1.06B|1060000000|12|206220|-6.1|0||
2025-05-26 03:23:37|06137|989926|||||||0||
2025-05-26 03:23:42|06138|1167500|IMPsdba|10.48B|10480000000|37|46440|30.28|0||
2025-05-26 03:23:47|06139|1170369|DSNO|128.13M|128130000|0.131|3080001|-58.41|0||
2025-05-26 03:23:52|06140|1161256|EXLn|82.94M|82940000|3.12|32423|23.32|6|2025-08-12|15/06/2025|||||||2025-05-07|15/03/2025|0.04||12400000|||
2025-05-26 03:23:55|06141|32191|||||||0||
2025-05-26 03:24:00|06142|14073|SLN|176.54M|176540000|535|913528|0|0||
2025-05-26 03:24:05|06143|996543|ONCO|450.61M|450610000|1.996|897908|-26.21|0||
2025-05-26 03:24:06|06144|101072|||||||0||
2025-05-26 03:24:11|06145|101076|601288|1.93T|1930000000000|5.53|433035455|25.97|0||
2025-05-26 03:24:16|06146|100727|600585|123.01B|123010000000|23.26|17923747|-3.52|0||
2025-05-26 03:24:21|06147|101062|601169|132.57B|132570000000|6.25|84558466|7.18|0||
2025-05-26 03:24:24|06148|9217|||||||6|2025-08-29|15/06/2025||0.18||146270000000|5.5500001907349|1|2025-04-29|15/03/2025|0.18|0.22|164910000000|168370000000|5.710000038147|1
2025-05-26 03:24:27|06149|101079|||||||0||
2025-05-26 03:24:30|06150|100290|600019|147.52B|147520000000|6.85|74563741|-0.72|0||
2025-05-26 03:24:34|06151|101143|601998|418.86B|418860000000|7.7|79531671|10.31|0||
2025-05-26 03:24:38|06152|101119|||||||6|2025-04-27|15/03/2025|0.32||154640000000||9.2799997329712|1|2025-03-27|15/12/2024|0.5|0.45|235300000000||9.420000076294|1
2025-05-26 03:24:42|06153|101137|||||||0||
2025-05-26 03:24:45|06154|101122|||||||0||
2025-05-26 03:24:46|06155|101099|||||||0||
2025-05-26 03:24:53|06156|100303|600036|1.11T|1110000000000|43.94|62891435|26.8|6|2025-08-29|15/06/2025||1.39||85200000000|||2025-04-29|15/03/2025|1.48|1.55|82890000000|86330000000||
2025-05-26 03:24:57|06157|995189|||||||0||
2025-05-26 03:25:02|06158|100287|600016|183.45B|183450000000|4.2|168020799|4.52|0||
2025-05-26 03:25:07|06159|101097|||||||0||
2025-05-26 03:25:12|06160|20245|600028|692.31B|692310000000|5.71|128705128|-11.37|0||
2025-05-26 03:25:17|06161|101083|601390|138.31B|138310000000|5.59|71587107|-17.29|0||
2025-05-26 03:25:21|06162|101064|601186|106.46B|106460000000|7.84|38623636|-10.59|6|2025-04-28|15/03/2025|0.34||256760000000||||2025-03-27|15/12/2024|0.44|0.53|309050000000|||
2025-05-26 03:25:27|06163|8575|||||||6|2025-08-22|15/06/2025||0.4362||62920000000|39.599998474121|1|2025-04-25|15/03/2025|0.673||69590000000||38.939998626709|1
2025-05-26 03:25:32|06164|101103|601668|235.53B|235530000000|5.69|196898523|0.35|0||
2025-05-26 03:25:37|06165|100310|600050|166.15B|166150000000|5.42|374567552|16.7|18|2025-08-15|15/06/2025||0.22|||||2025-05-26|15/03/2025||||||
2025-05-26 03:25:41|06166|944122|000002|78.74B|78740000000|6.63|113123197|-26.14|6|2025-08-28|15/06/2025||0.0182||36420000000|6.6300001144409|1|2025-04-29|15/03/2025|-0.5268|-0.0209|37990000000|45860000000|6.8299999237061|1
2025-05-26 03:25:47|06167|100989|||||||6|2025-09-02|15/06/2025||0.33|||30.209999084473|1|2025-04-30|15/12/2024|0.1814|0.2313|18160000000|19210000000|29.459999084473|1
2025-05-26 03:25:52|06168|100299|600030|380.59B|380590000000|25.64|88988438|38.08|0||
2025-05-26 03:25:54|06169|101113|||||||6|2025-08-22|15/06/2025||0.13||59010000000|||2025-04-29|15/03/2025|0.11|0.04|48670000000|32500000000||
2025-05-26 03:25:57|06170|101158|||||||12|2025-08-27|15/06/2025||0.2531||5870000000|45.209999084473|1|2025-04-29|15/03/2025|0.4|0.38|8320000000|8460000000|41.259998321533|1
2025-05-26 03:26:02|06171|1076874|601138|373.35B|373350000000|18.78|97464394|-21.95|0||
2025-05-26 03:26:04|06172|944220|000651|254.73B|254730000000|46.15|42495727|12.27|0||
2025-05-26 03:26:05|06173|1017555|||||||0||
2025-05-26 03:26:13|06174|955759|601211|306.25B|306250000000|17.42|58641143|28.31|6|2025-08-29|15/06/2025||0.3602||10460000000|||2025-04-29|15/03/2025|1.16|0.3406|11770000000|10050000000||
2025-05-26 03:26:16|06175|944315|002415|260.19B|260190000000|28.13|39787946|-13.52|0||
2025-05-26 03:26:19|06176|101084|||||||0||
2025-05-26 03:26:25|06177|101060|||||||18|2025-08-22|15/06/2025||0.845||53760000000|22.719999313354|1|2025-04-30|15/03/2025|1.15|0.9028|55690000000|58150000000|21.020000457764|1
2025-05-26 03:26:27|06178|100978|600887|194.63B|194630000000|30.73|47687709|6.3|0||
2025-05-26 03:26:32|06179|100493|600276|354.48B|354480000000|53.4|49263227|28.06|12|2025-08-18|15/06/2025||0.115||7290000000|||2025-05-26|15/03/2025||0.18||6330000000||
2025-05-26 03:26:34|06180|100673|600519|1.96T|1960000000000|1555.6|3055731|-6.11|0||
2025-05-26 03:26:40|06181|944533|000333|599.33B|599330000000|78.72|36826457|17.85|12|2025-08-27|15/06/2025||1.73||122150000000|78.709999084473|1|2025-04-29|15/03/2025|1.63|1.36|127840000000|115410000000|73.230003356934|1
2025-05-26 03:26:46|06182|101073|601336|157.38B|157380000000|50.43|20965976|47.96|0||
2025-05-26 03:26:49|06183|101123|||||||0||
2025-05-26 03:26:57|06184|944579|000001|222.78B|222780000000|11.46|103975958|1.5|24|2025-08-15|15/06/2025||0.525||36710000000|11.460000038147|1|2025-05-26|15/03/2025||0.5789||35850000000|11.460000038147|1
2025-05-26 03:27:01|06185|101078|||||||0||
2025-05-26 03:27:05|06186|100320|600048|95.64B|95640000000|8.07|113972672|-23.82|6|2025-09-02|15/06/2025||0.1447||77060000000|8.0699996948242|1|2025-04-29|15/12/2024|-0.2336||130030000000|96500000000|8.3100004196167|1
2025-05-26 03:27:08|06187|100276|||||||24|2025-08-25|15/06/2025||0.33|||||2025-04-28|15/03/2025|0.52||45920000000|||
2025-05-26 03:27:12|06188|944524|002352|226.69B|226690000000|45.58|19173283|20.14|0||
2025-05-26 03:27:15|06189|100350|||||||18|2025-08-29|15/06/2025||0.2||153870000000|||2025-04-30|15/03/2025|0.26||140860000000|||
2025-05-26 03:27:21|06190|100289|600018|133.87B|133870000000|5.75|38660322|2.31|0||
2025-05-26 03:27:23|06191|1112831|300760|278.52B|278520000000|230.88|6016833|-22.71|0||
2025-05-26 03:27:32|06192|944897|000858|491.02B|491020000000|126.42|19933946|-15.87|30|2025-08-28|15/06/2025||1.37||16610000000|126.41999816895|1|2025-04-26|15/03/2025|3.83|3.95|36940000000||129.05000305176|1
2025-05-26 03:27:41|06193|944451|002304|100.54B|100540000000|66.72|5978119|-29.99|35|2025-08-29|15/06/2025||1.1||6820000000|66.730003356934|1|2025-04-29|15/12/2024|-1.26|0.64|1360000000|5820000000|71.699996948242|1
2025-05-26 03:27:46|06194|13679|||||||18|2025-05-30|15/03/2025|||||67.089996337891|1|2025-03-11|15/12/2024|-0.97||220230000000||74.709999084473|1
2025-05-26 03:27:53|06195|13678|AFKS|141.99B|141990000000|14.76|135948092|-46.64|42|2025-06-12|15/03/2025|||||14.75800037384|1|2025-02-26|15/12/2024|-3.58||574920000000||18.138000488281|1
2025-05-26 03:27:58|06196|13720|||||||6|2024-07-30|15/06/2024|100||348100000000||1356|1|2023-06-08|15/12/2022|||||1314|1
2025-05-26 03:28:02|06197|40423|||||||0||
2025-05-26 03:28:07|06198|13725|||||||24|2025-08-01|15/06/2025|||||95.5|1|2025-05-26|15/03/2025|24.46||1280000000000||95.5|1
2025-05-26 03:28:08|06199|996169|||||||0||
2025-05-26 03:28:09|06200|13682|||||||0||
2025-05-26 03:28:11|06201|13684|||||||6|2025-04-30|15/12/2024|9.28||3220000000000||149.25|1|2024-08-29|15/06/2024|16.12||2310000000000||124.69000244141|1
2025-05-26 03:28:14|06202|1167212|||||||18|2024-11-27|15/09/2024|||||519.25|1|2024-08-30|15/06/2024|112.75||55040000000||543.54998779297|1
2025-05-26 03:28:21|06203|13688|LSRG|79.68B|79680000000|773.4|242500|-3.61|36|2024-11-25|15/09/2024|||||754|1|2024-08-26|15/06/2024|||||666|1
2025-05-26 03:28:22|06204|1166764|||||||0||
2025-05-26 03:28:32|06205|13744|IRAO|245.02B|245020000000|3.48|166483515|-19.24|52|2025-05-30|15/03/2025|||||3.4800000190735|1|2025-03-04|15/12/2024|0.93||820460000000||3.7314999103546|1
2025-05-26 03:28:41|06206|13689|LKOH|4.24T|4240000000000|6550|788490|-15.16|43|2025-05-28|15/03/2025|||||6550|1|2025-03-05|15/12/2024|852.53||4330000000000||7393|1
2025-05-26 03:28:48|06207|13693|MGNT|263.08B|263079999999.99997|3877.5|557531|-51.87|48|2025-07-31|15/06/2025|||||||2025-05-26|15/03/2025||||||
2025-05-26 03:28:52|06208|1163363|||||||30|2024-08-08|15/06/2024|-108||70190000000||452.39999389648|1|2023-10-26|15/09/2023|||||595.20001220703|1
2025-05-26 03:29:00|06209|13690|MAGN|337.46B|337460000000|30.2|34042105|-48.75|48|2025-07-22|15/06/2025|||||30.194999694824|1|2025-05-26|15/03/2025|0.28||158460000000||30.194999694824|1
2025-05-26 03:29:05|06210|44464|||||||36|2025-08-21|15/06/2025|||||188.58999633789|1|2025-05-21|15/03/2025|5.71||32280000000||196.5|1
2025-05-26 03:29:09|06211|955694|||||||35|2025-05-28|15/03/2025|||||||2025-03-19|15/12/2024|-0.72||199190000000|||
2025-05-26 03:29:17|06212|13691|MTSS|361.52B|361520000000|214.5|3569700|-29.46|44|2025-08-21|15/06/2025|||||214.5|1|2025-05-26|15/03/2025|||||214.5|1
2025-05-26 03:29:22|06213|13695|||||||24|2025-07-14|15/06/2025|||||||2025-05-26|15/03/2025||||||
2025-05-26 03:29:33|06214|13683|GMKN|1.59T|1590000000000|103.7|25612965|-32.22|40|2025-02-10|15/12/2024|0.04||6930000000||||2024-11-18|15/09/2024||||||
2025-05-26 03:29:36|06215|13697|||||||12|2025-07-30|15/06/2025|||||||2025-05-26|15/03/2025||||||
2025-05-26 03:29:38|06216|950026|||||||6|2025-08-08|15/06/2025|||||||2025-05-26|15/03/2025||||||
2025-05-26 03:29:40|06217|1167498|||||||6|2025-05-26|15/03/2025|||202920000000||3529|1|2025-02-26|15/12/2024|||216580000000||4191.5|1
2025-05-26 03:29:44|06218|1163242|||||||1|2021-09-01|15/06/2021|0.01||351950000||21.434999465942|1|
2025-05-26 03:29:49|06219|21406|||||||30|2025-05-26|15/03/2025|||||6447|1|2025-03-31|15/12/2024|151.47||136650000000||6501|1
2025-05-26 03:29:55|06220|13789|||||||34|2024-11-27|15/09/2024|||||407.39999389648|1|2024-08-28|15/06/2024|||||737|1
2025-05-26 03:29:57|06221|44465|POLY|141.95B|141950000000|270|2789087|-4.36|0||
2025-05-26 03:30:04|06222|13705|PLZL|2.33T|2330000000000|1719.4|913017|-87.51|12|2025-05-29|15/03/2025|||||1719.4000244141|1|2025-03-12|15/12/2024|1.72||4610000000||19030.5|1
2025-05-26 03:30:09|06223|960754|QIWIDR|31.18B|31180000000|176|480283|-4.45|12|2025-05-26|15/03/2025|||||||2025-02-26|15/12/2024|-0.55||22540000|||
2025-05-26 03:30:12|06224|13707|ROSN|4.00T|4000000000000|420.7|6491336|-28.1|0||
2025-05-26 03:30:16|06225|21316|||||||32|2023-03-24|15/12/2022|||||||2022-11-25|15/09/2022||||||
2025-05-26 03:30:21|06226|21419|||||||6|2025-07-31|15/06/2025|||||54.040000915527|1|2025-05-26|15/03/2025|||||54.040000915527|1
2025-05-26 03:30:29|06227|13754|HYDR|199.68B|199680000000|0.4529|415037253|-35.2|24|2025-05-26|15/03/2025|||||||2025-03-04|15/12/2024|-0.03||278830000000|||
2025-05-26 03:30:33|06228|13711|||||||6|2025-07-31|15/06/2025|||||302.2200012207|1|2025-04-28|15/03/2025|20.37||2410000000000||316.69000244141|1
2025-05-26 03:30:36|06229|13712|||||||0||
2025-05-26 03:30:40|06230|13713|CHMF|822.81B|822810000000|982.2|1255125|-50.66|18|2025-07-24|15/06/2025|||||||2025-05-26|15/03/2025|25.16||178730000000|||
2025-05-26 03:30:42|06231|13716|SNGS|781.33B|781330000000|21.87|51991684|-31.1|0||
2025-05-26 03:30:47|06232|13717|SNGS_p|781.33B|781330000000|50.535|26014216|-28.53|0||
2025-05-26 03:30:50|06233|13738|||||||0||
2025-05-26 03:30:55|06234|13718|TATN|1.55T|1550000000000|690.7|2724632|-5.65|0||
2025-05-26 03:31:00|06235|1153662|T|457.9B|457900000000|3080.8|3849949|5.89|12|2025-03-26|15/12/2024|136.2||253210000000||||2024-05-15|15/03/2024||||||
2025-05-26 03:31:05|06236|21302|UPRO|102.83B|102830000000|1.631|583732918|-19.58|0||
2025-05-26 03:31:11|06237|1061926|||||||6|2024-10-24|15/09/2024|||978560000000||||2024-08-15|15/06/2024||||||
2025-05-26 03:31:15|06238|102063|YDEX|411.19B|411190000000|4009.5|812786|-4.29|6|2024-10-31|15/09/2024|||||3710|1|2024-08-01|15/06/2024|||2130000000||3892|1
2025-05-26 03:31:20|06239|18595|||||||6|2025-08-07|15/06/2025||0.1179||1180000000|9.079999923706|1|2025-05-08|15/03/2025|0.167|0.1341|1090000000|1060000000|7.6599998474121|1
2025-05-26 03:31:22|06240|18599|ABEV3|222.58B|222580000000|14.24|34833538|26.58|0||
2025-05-26 03:31:29|06241|18626|AMER3|1.03B|1030000000|5.12|4082543|830.91|12|2025-08-12|15/06/2025|||||||2025-05-14|15/03/2025|||3060000000|||
2025-05-26 03:31:32|06242|1025085|||||||12|2025-07-28|15/06/2025||0.13||30760000000|8.4499998092651|1|2025-05-07|15/03/2025|0.1339|0.106|27990000000|28290000000|8.6800003051758|1
2025-05-26 03:31:38|06243|1008677|AZUL4|961.13M|961130000|1.04|53649173|-89.96|30|2025-08-07|15/06/2025||-0.21||4980000000|1.039999961853|1|2025-05-14|15/03/2025|-1.31|-0.1401|5390000000|5250000000|1.4299999475479|1
2025-05-26 03:31:45|06244|18628|B3SA3|75B|75000000000|14.39|47634937|29.06|18|2025-08-07|15/06/2025||0.2314||2490000000|14.390000343323|1|2025-05-08|15/03/2025|0.21|0.21|2230000000|2410000000|13.14999961853|1
2025-05-26 03:31:49|06245|996550|BPAC11|188.84B|188840000000|39.69|8839798|24.03|6|2025-08-12|15/06/2025||0.9211||7110000000|39.689998626709|1|2025-05-12|15/03/2025|0.88|0.8915|6840000000|6930000000|40.810001373291|1
2025-05-26 03:31:53|06246|1075215|BIDI4|17.8B|17800000000|3.41|9275058|0|6|2025-05-12|15/03/2025|0.65||1320000000||3.4100000858307|1|2025-02-06|15/12/2024|0.63||1350000000|2461000000|3.4100000858307|1
2025-05-26 03:31:55|06247|1141840|BIDI11|17.8B|17800000000|10.4|14243087|0|0||
2025-05-26 03:32:02|06248|18614|||||||12|2025-08-06|15/06/2025||0.2117||3080000000|||2025-05-09|15/03/2025|0.17|0.1822|4710000000|2930000000||
2025-05-26 03:32:08|06249|50509|BBSE3|73.96B|73960000000|38.1|5117505|16.55|18|2025-08-05|15/06/2025||1.11||2200000000|||2025-05-05|15/03/2025|1.02|1.09|2520000000|1970000000||
2025-05-26 03:32:12|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|0|6|2025-03-20|15/12/2024||0.27|407370000|550440000|8.2600002288818|1|2023-05-11|15/03/2023||0.1183||350480000|8.2600002288818|1
2025-05-26 03:32:19|06251|18605|BBDC3|154.25B|154250000000|13.53|8258788|16.14|0||
2025-05-26 03:32:22|06252|18606|||||||0||
2025-05-26 03:32:25|06253|18616|BRAP4|6.2B|6200000000|16.1|4272077|-19.38|0||
2025-05-26 03:32:29|06254|18604|BBAS3|139.4B|139400000000|24.42|24332185|-9.56|6|2025-08-13|15/06/2025||1.38||37620000000|24.420000076294|1|2025-05-15|15/03/2025|1.29|1.63|36660000000|38010000000|29.760000228882|1
2025-05-26 03:32:33|06255|1155784|||||||0||
2025-05-26 03:32:38|06256|18620|BRKM5|8.79B|8790000000|11.09|3606692|-42.3|0||
2025-05-26 03:32:41|06257|18617|||||||12|2025-08-14|15/06/2025||0.4586||15960000000|21.420000076294|1|2025-05-15|15/03/2025|0.53|0.4485|15490000000|15780000000|19.680000305176|1
2025-05-26 03:32:50|06258|18633|MOTV3|27.08B|27080000000|13.47|11425452|13.55|0||
2025-05-26 03:32:53|06259|18642|CMIG4|35.08B|35080000000|10.7|15267732|3.38|0||
2025-05-26 03:32:55|06260|18639|CIEL3|15.76B|15760000000|5.83|22397833|4.86|0||
2025-05-26 03:33:02|06261|40433|COGN3|5.24B|5240000000|2.9|58254028|48.72|30|2025-08-06|15/06/2025||0.0302||1610000000|2.9000000953674|1|2025-05-08|15/03/2025|0.04|0.0379|1630000000|1710000000|2.8800001144409|1
2025-05-26 03:33:06|06262|18647|CPLE6|35.58B|35580000000|12.4|16166478|33.62|0||
2025-05-26 03:33:09|06263|18651|||||||12|2025-08-13|15/06/2025||0.3069||41980000000|8.0200004577637|1|2025-05-15|15/03/2025|0.1005|0.61|38460000000|39630000000|7.8000001907349|1
2025-05-26 03:33:15|06264|18645|CPFE3|46.77B|46770000000|40.59|2098580|16.14|6|2025-08-14|15/06/2025||0.9901||8210000000|||2025-05-15|15/03/2025|1.12||9500000000|||
2025-05-26 03:33:17|06265|50513|CVCB3|1.18B|1180000000|2.24|18920888|8.74|0||
2025-05-26 03:33:21|06266|18657|||||||0||
2025-05-26 03:33:27|06267|18662|DXCO3|4.41B|4410000000|5.45|2866070|-27.72|0||
2025-05-26 03:33:31|06268|18663|ECOR3|4.48B|4480000000|6.44|5210605|-9.17|0||
2025-05-26 03:33:34|06269|18666|ELET3|95.05B|95050000000|41.7|8751448|15.74|0||
2025-05-26 03:33:38|06270|18667|||||||6|2025-08-06|15/06/2025||1.17||10010000000|46.529998779297|1|2025-05-14|15/03/2025|0.18|0.78|9710000000|9660000000|47.810001373291|1
2025-05-26 03:33:56|06271|18669|||||||0||
2025-05-26 03:33:58|06272|18670|ENBR3|13.64B|13640000000|24.08|3610534|0|0||
2025-05-26 03:34:04|06273|977700|ENGI11|23.02B|23020000000|47.3|3090363|1.35|0||
2025-05-26 03:34:12|06274|18735|ENEV3|27.37B|27370000000|14.17|9973610|11.31|6|2025-08-13|15/06/2025||0.1933||2520000000|14.170000076294|1|2025-05-14|15/03/2025|0.3869||4420000000||14.130000114441|1
2025-05-26 03:34:15|06275|18790|EGIE3|33B|33000000000|40.45|1491262|-7.25|0||
2025-05-26 03:34:20|06276|18672|EQTL3|45.43B|45430000000|36.29|8628223|20.89|0||
2025-05-26 03:34:21|06277|18677|||||||0||
2025-05-26 03:34:28|06278|18682|FLRY3|6.86B|6860000000|12.59|3434752|-11.96|0||
2025-05-26 03:34:35|06279|18691|GOAU4|8.53B|8529999999.999999|8.51|10594198|-22.57|0||
2025-05-26 03:34:39|06280|18689|||||||0||
2025-05-26 03:34:42|06281|1178707|||||||0||
2025-05-26 03:34:46|06282|18692|||||||0||
2025-05-26 03:34:55|06283|1073236|HAPV3|21.07B|21070000000|2.84|103049636|-33.18|24|2025-08-13|15/06/2025||0.039||7750000000|||2025-05-12|15/03/2025|0.04|0.0595|7500000000|7680000000||
2025-05-26 03:34:58|06284|18698|||||||6|2025-08-07|15/06/2025||0.5508||2240000000|24.450000762939|1|2025-04-23|15/03/2025|-0.2328|0.0055|1080000000|1460000000|20.559999465942|1
2025-05-26 03:35:04|06285|18701|||||||12|2025-02-19|15/12/2024|0.51||301120000||33.130001068115|1|2022-05-10|15/03/2022||0.2434||183820000|33.130001068115|1
2025-05-26 03:35:08|06286|1030995|IRBR3|3.78B|3780000000|46.45|1429643|38.41|6|2025-08-14|15/06/2025||1.6||1020000000|46.450000762939|1|2025-05-12|15/03/2025|1.45|1.55|1250000000|1030000000|47.669998168945|1
2025-05-26 03:35:11|06287|18706|||||||0||
2025-05-26 03:35:14|06288|18708|||||||12|2025-08-05|15/06/2025||1.05||44360000000|37.720001220703|1|2025-05-08|15/03/2025|1.03|1.02|45020000000|43320000000|35.040000915527|1
2025-05-26 03:35:23|06289|18709|JBSS3|92.58B|92580000000|41.74|11952258|43.04|0||
2025-05-26 03:35:26|06290|18711|||||||0||
2025-05-26 03:35:29|06291|102072|KLBN11|23.62B|23620000000|19.23|5451062|-8.56|0||
2025-05-26 03:35:35|06292|18770|RENT3|42.77B|42770000000|40.59|10655577|-9.92|18|2025-08-19|15/06/2025||0.6969||10610000000|||2025-05-08|15/03/2025|0.79|0.725|10140000000|10660000000||
2025-05-26 03:35:36|06293|40434|||||||0||
2025-05-26 03:35:40|06294|1156708|||||||6|2025-08-14|15/06/2025||0.05||367300000|||2025-05-08|15/03/2025|0.06|0.0509|349000000|353700000||
2025-05-26 03:35:47|06295|18717|LAME4|12.38B|12380000000|6.55|24916736|0|30|2022-05-12|15/03/2022||-0.0139||5970000000|6.5500001907349|1|2022-02-24|15/12/2021||0.502||9010000000|6.5500001907349|1
2025-05-26 03:35:54|06296|18724|LREN3|17.77B|17770000000|17.6|20036788|31.74|12|2025-07-31|15/06/2025||0.348||3970000000|17.60000038147|1|2025-05-08|15/03/2025|0.2123|0.104|3260000000|3130000000|14.369999885559|1
2025-05-26 03:35:56|06297|18729|MGLU3|6.62B|6620000000|9|31054895|587.02|0||
2025-05-26 03:36:04|06298|18736|MRFG3|21.29B|21290000000|24.84|7881725|112.67|18|2025-08-14|15/06/2025||-0.0215||39900000000|24.840000152588|1|2025-05-15|15/03/2025|0.2335|-0.0644|38560000000|36420000000|19.799999237061|1
2025-05-26 03:36:11|06299|1167031|CASH3|634.63M|634630000|7.28|4247550|36.33|24|2025-08-07|15/06/2025||0.131||87250000|7.2800002098083|1|2025-05-15|15/03/2025|0.1004|0.1023|87990000|85710000|8.9899997711182|1
2025-05-26 03:36:15|06300|18608|||||||0||
2025-05-26 03:36:20|06301|1163446|||||||18|2024-11-06|15/09/2024||0.132||1520000000|5.9400000572205|1|2024-08-14|15/06/2024|0.03|0.0881|1450000000|1400000000|5.9400000572205|1
2025-05-26 03:36:22|06302|18738|||||||6|2025-08-07|15/06/2025||0.1983||2480000000|5.0700001716614|1|2025-05-08|15/03/2025|0.09|0.1505|2280000000|2290000000|5.7600002288818|1
2025-05-26 03:36:29|06303|18740|MULT3|12.65B|12650000000|25.9|4605272|13.8|18|2025-07-24|15/06/2025||0.4376||542370000|25.89999961853|1|2025-04-24|15/03/2025|0.505|0.3972|515800000|518860000|24.489999771118|1
2025-05-26 03:36:31|06304|18742|||||||0||
2025-05-26 03:36:36|06305|1073664|GNDI3|41.17B|41170000000|66.95|6348955|0|19|2022-05-10|15/03/2022||0.1168||3680000000|66.949996948242|1|2022-03-01|15/12/2021|-0.01|0.26|3320000000|3320000000|66.949996948242|1
2025-05-26 03:36:42|06306|18749|||||||18|2025-08-07|15/06/2025||1.59||112010000000|33.479999542236|1|2025-05-12|15/03/2025|2.63|2.65|118600000000|123840000000|33.200000762939|1
2025-05-26 03:36:46|06307|18750|||||||6|2025-08-07|15/06/2025||1.59||112010000000|31.39999961853|1|2025-05-12|15/03/2025|2.63|2.65|118600000000|123840000000|30.909999847412|1
2025-05-26 03:36:49|06308|18697|PRIO3|31.63B|31630000000|38.8|12521540|-10.56|0||
2025-05-26 03:36:54|06309|1165867|||||||18|2025-08-07|15/06/2025||0.02||896240000|||2025-05-08|15/03/2025|0.0022|0.0236|839170000|876010000||
2025-05-26 03:36:57|06310|18764|QUAL3|616.1M|616100000|2.19|2325742|32.73|0||
2025-05-26 03:37:04|06311|40436|RADL3|25.13B|25130000000|14.67|13160985|-43.4|48|2025-08-05|15/06/2025||0.1799||10940000000|||2025-05-07|15/03/2025|0.1017|0.1514|10050000000|10370000000||
2025-05-26 03:37:08|06312|1167542|RDOR3|81.5B|81500000000|36.9|5962010|27.24|6|2025-08-13|15/06/2025||0.4652||14160000000|36.900001525879|1|2025-05-07|15/03/2025|0.445|0.4109|13180000000|13740000000|31.549999237061|1
2025-05-26 03:37:12|06313|18593|||||||0||
2025-05-26 03:37:16|06314|18776|SBSP3|80.01B|80010000000|117.06|3816613|55.64|0||
2025-05-26 03:37:21|06315|18775|||||||6|2025-07-30|15/06/2025||1.06||21550000000|29.930000305176|1|2025-04-30|15/03/2025|1.02|0.9845|21060000000|20900000000|28.39999961853|1
2025-05-26 03:37:25|06316|1170443|||||||6|2025-08-07|15/06/2025||0.0527||19390000000|10.050000190735|1|2025-05-08|15/03/2025|0.09|0.054|18550000000|18610000000|9.1300001144409|1
2025-05-26 03:37:30|06317|18653|CSNA3|11.72B|11720000000|8.84|12912917|-34.23|0||
2025-05-26 03:37:33|06318|18786|||||||12|2023-02-28|15/12/2022||0.5609||6020000000|||2022-11-09|15/09/2022|0.12|0.2961|6230000000|5850000000||
2025-05-26 03:37:39|06319|1055002|SUZB3|65.6B|65599999999.99999|52.96|5758503|11.74|6|2025-08-06|15/06/2025||1.1||13210000000|52.959999084473|1|2025-05-08|15/03/2025|5.1|2.64|11550000000|12350000000|51.240001678467|1
2025-05-26 03:37:45|06320|18804|TAEE11|12.24B|12240000000|35.53|1687795|0.74|42|2025-08-14|15/06/2025||0.6992||597470000|||2025-05-07|15/03/2025|0.6655|0.778|982890000|628240000||
2025-05-26 03:37:50|06321|18817|||||||6|2025-07-28|15/06/2025||0.3988||14570000000|27.659999847412|1|2025-05-12|15/03/2025|0.325|0.6968|14390000000|14320000000|28.040000915527|1
2025-05-26 03:37:58|06322|18797|TIMS3|46.7B|46700000000|19.3|7025587|17.47|48|2025-07-30|15/06/2025||0.3833||6520000000|19.299999237061|1|2025-05-05|15/03/2025|0.319|0.3029|6390000000|6360000000|18.739999771118|1
2025-05-26 03:38:05|06323|18801|TOTS3|24.9B|24900000000|42.5|3939288|46.55|30|2025-08-06|15/06/2025||0.3341||1490000000|42.5|1|2025-05-08|15/03/2025|0.35|0.3273|1500000000|1470000000|37.169998168945|1
2025-05-26 03:38:13|06324|18807|UGPA3|17.88B|17880000000|16.63|6661373|-29.83|44|2025-08-13|15/06/2025||0.3928||33320000000|16.629999160767|1|2025-05-07|15/03/2025|0.3|0.4037|33330000000|34210000000|17.520000457764|1
2025-05-26 03:38:19|06325|18812|USIM5|6.5B|6500000000|5.33|11316185|-32.7|0||
2025-05-26 03:38:27|06326|18814|||||||48|2025-08-01|15/06/2025||2.46||54800000000|54.319999694824|1|2025-04-24|15/03/2025|1.87|2.39|46080000000|48130000000|54.459999084473|1
2025-05-26 03:38:36|06327|986421|||||||36|2025-08-06|15/06/2025||-4.09||6800000000|4.1599998474121|1|2025-05-14|15/03/2025|-4.29|-4.12|6990000000|6460000000|4.9000000953674|1
2025-05-26 03:38:46|06328|18820|WEGE3|183.31B|183310000000|43.69|8467802|14.86|48|2025-07-23|15/06/2025||0.4226||11040000000|43.689998626709|1|2025-04-30|15/03/2025|0.3685|0.4233|10080000000|10500000000|50.470001220703|1
2025-05-26 03:38:54|06329|18673|||||||48|2025-08-14|15/06/2025||0.279||1400000000|15.539999961853|1|2025-05-12|15/03/2025|0.6685|0.5659|1490000000|1530000000|16.139999389648|1
2025-05-26 03:39:05|06330|101278|||||||32|2025-03-12|15/12/2024|0.01||306610000||3180|1|2024-10-31|15/09/2024|||||3920|1
2025-05-26 03:39:14|06331|101279|ACES|9.93T|9930000000000|580|77918867|-28.12|43|2025-07-30|15/06/2025|||||580|1|2025-06-24|15/03/2025|||||580|1
2025-05-26 03:39:21|06332|1179331|KUAS|67.23B|67230000000.00001|52|1580939|-1.89|8|2025-03-10|15/12/2024|5.86||66650000000||||2023-04-28|15/03/2023|0.89||29510000000|||
2025-05-26 03:39:26|06333|101280|||||||34|2025-04-22|15/03/2025|-20.61||1060000000000||71|1|2025-02-28|15/12/2024|||||82|1
2025-05-26 03:39:31|06334|101282|||||||36|2025-08-05|15/06/2025|||||254|1|2025-05-06|15/03/2025|0.04||1680000000000||276|1
2025-05-26 03:39:38|06335|101283|ASSA|2.60T|2600000000000|705|5598374|-8.23|35|2025-07-24|15/06/2025|||||705|1|2025-05-21|15/03/2025|||||720|1
2025-05-26 03:39:50|06336|101284|ADMF|9.00T|9000000000000|9000|141343|-31.8|34|2025-08-05|15/06/2025|||||9000|1|2025-05-01|15/03/2025|278.52||1100000000000||8850|1
2025-05-26 03:39:56|06337|1159434|||||||12|2025-03-27|15/12/2024|1.34||592500000||2990|1|2022-11-17|15/06/2022|-1.57||404100000||800|1
2025-05-26 03:40:04|06338|1156772|AYLS|79.37B|79370000000|100|13478272|86|13|2025-04-08|15/12/2024|-1.04||278110000||||2023-04-01|15/12/2022|-2.42||1230000000|||
2025-05-26 03:40:10|06339|101286|APLN|2.20T|2200000000000|97|15896604|-16.38|32|2025-03-27|15/12/2024|29.75||2800000000000||84|1|2024-11-27|15/09/2024|||||103|1
2025-05-26 03:40:17|06340|943660|||||||25|2025-03-27|15/12/2024|-0.13||981820000||10|1|2023-03-31|15/12/2022|-0.14||681800000||50|1
2025-05-26 03:40:21|06341|101373|||||||26|2025-03-27|15/12/2024|-86.93||2040000000000||||2023-05-12|15/03/2023|1.93||1373500000000|||
2025-05-26 03:40:25|06342|101287|||||||26|2025-03-26|15/12/2024|300.51||620040000000||9075|1|2023-05-02|15/03/2023|151.61||376700000000||8275|1
2025-05-26 03:40:29|06343|101288|||||||26|2025-04-15|15/12/2024|-2.83||86250000||306|1|2023-05-08|15/03/2023|1.8||9760000000||244|1
2025-05-26 03:40:34|06344|101289|||||||36|2025-07-28|15/06/2025||34.17||11594190000000|1290|1|2025-04-25|15/03/2025|26.29|26.29|10256000000000|8549950000000|1195|1
2025-05-26 03:40:42|06345|101409|GAMA|180.20B|180200000000|18|19900|0|23|2022-10-31|15/09/2022|-0.74||1310000000||||2022-08-31|15/06/2022|-0.94||1730000000|||
2025-05-26 03:40:47|06346|953124|ALKA|158.39B|158390000000|316|32254|-9.83|26|2025-04-08|15/12/2024|-13.45||40220000000||306|1|2023-05-05|15/03/2023|8.86||705700000000||396|1
2025-05-26 03:40:57|06347|101290|ASRI|2.89T|2890000000000|146|45006435|9.56|45|2025-05-26|15/03/2025|||||149|1|2025-03-27|15/12/2024|2.17|10.3|910230000000||110|1
2025-05-26 03:41:05|06348|1025106|FIRE|116.55B|116550000000|79|8948981|-19.39|26|2025-03-27|15/12/2024|4.77||249160000000||76|1|2023-05-08|15/03/2023|-7.33||58430000000||77|1
2025-05-26 03:41:13|06349|101291|ALDO|1.32T|1320000000000|480|114093|13.41|25|2025-04-01|15/12/2024|-6.77||495070000000||||2023-03-31|15/12/2022|3.91||301400000000|||
2025-05-26 03:41:18|06350|101292|||||||17|2025-04-08|15/12/2024|||58440||74|1|2021-05-31|15/12/2020|-0.03||68010000||250|1
2025-05-26 03:41:24|06351|955951|||||||26|2025-03-25|15/12/2024|23.31||2640000000000||406|1|2023-04-12|15/12/2022|-11.47||2408100000000||376|1
2025-05-26 03:41:29|06352|101293|||||||6|2025-03-24|15/12/2024|||41360000||99|1|2018-05-22|15/03/2018|-0||29430000||300|1
2025-05-26 03:41:38|06353|1031278|NASA|187.08B|187080000000|17|573150|41.67|27|2025-03-27|15/12/2024|0.16||4260000000||17|1|2023-05-02|15/03/2023|0.05||3210000000||50|1
2025-05-26 03:41:45|06354|1156865|ASPI|105.99B|105990000000|152|4300661|-24.02|17|2025-04-07|15/12/2024|2.32||13290000000||||2023-05-03|15/03/2023|0.32||4040000000|||
2025-05-26 03:41:49|06355|1091190|||||||23|2025-04-09|15/12/2024|1.85||92450000000||10|1|2023-05-02|15/03/2023|-4.72||57420000000||50|1
2025-05-26 03:41:57|06356|991135|||||||36|2025-07-31|15/06/2025|||||||2025-05-26|15/03/2025||||||
2025-05-26 03:42:03|06357|101294|ANTM|76.42T|76420000000000|3140|174050655|105.25|45|2025-04-30|15/03/2025|88.69||26152000000000||||2025-04-08|15/12/2024|60.17|44.28|25991000000000|14084510000000||
2025-05-26 03:42:10|06358|998092|||||||26|2024-11-08|15/09/2024|0.1||2490000000||16|1|2023-05-12|15/12/2022|-6.02||1730000000||50|1
2025-05-26 03:42:14|06359|101295|||||||34|2025-03-29|15/12/2024|||23760000||||2024-11-18|15/09/2024||||||
2025-05-26 03:42:19|06360|1174687|ARCI|9.09T|9090000000000|370|15469054|21.19|1|2025-03-31|15/12/2024|||72310000||||
2025-05-26 03:42:23|06361|101209|||||||27|2025-03-31|15/12/2024|5.83||711970000000||595|1|2023-05-02|15/03/2023|23.64||730700000000||1195|1
2025-05-26 03:42:28|06362|953931|||||||15|2025-05-09|15/03/2025|-2.98||30430000000||||2024-05-14|15/03/2024|-0.3||24530000000|||
2025-05-26 03:42:35|06363|101296|||||||26|2025-03-27|15/12/2024|-8.18||37310000000||170|1|2023-04-18|15/03/2023|6.88||80080000000||191|1
2025-05-26 03:42:40|06364|1096062|||||||22|2025-03-28|15/12/2024|2.1||24570000000||16|1|2023-03-31|15/12/2022|-1.44||13610000000||50|1
2025-05-26 03:42:46|06365|1141610|ARKA|66B|66000000000|30|2136402|312.5|17|2025-05-09|15/03/2025|0.82||34020000000||||2024-11-01|15/09/2024|1.17||42460000000|||
2025-05-26 03:42:55|06366|1122744|JAYA|71.86B|71860000000|96|349019|-8.16|21|2025-04-07|15/12/2024|-1.5||23890000000||90|1|2023-04-12|15/12/2022|0.01||20290000000||108|1
2025-05-26 03:42:58|06367|1025099|||||||19|2021-12-01|15/09/2021|0.18||10210000000||||2021-11-03|15/06/2021|0.11||18980000000|||
2025-05-26 03:43:02|06368|101297|||||||26|2025-04-04|15/12/2024|18.93||30920000000||||2023-04-27|15/03/2023|4.67||16680000000|||
2025-05-26 03:43:09|06369|101298|||||||36|2025-07-21|15/06/2025|||||||2025-04-25|15/03/2025|14.3||690650000000|||
2025-05-26 03:43:17|06370|101302|AMFG|1.78T|1780000000000|4100|29766|-13.66|32|2025-03-18|15/12/2024|155.94||1310000000000||3360|1|2024-11-18|15/09/2024|||||4650|1
2025-05-26 03:43:23|06371|1156445|AMOR|1.18T|1180000000000|535|32548|-41.53|25|2025-04-29|15/03/2025|8.53||61510000000||540|1|2025-02-06|15/12/2024|9.61||69650000000||665|1
2025-05-26 03:43:29|06372|101303|POLY|52.41B|52410000000|21|296000|0|6|2025-03-30|15/12/2024|-0.01||23100000||12|1|2018-04-30|15/03/2018|||118800000||113|1
2025-05-26 03:43:37|06373|101208|MYTX|278.90B|278900000000|36|700|-7.69|26|2025-03-27|15/12/2024|-2.84||288780000000||36|1|2023-04-28|15/03/2023|-19.88||301200000000||69|1
2025-05-26 03:43:41|06374|1155848|||||||18|2025-03-29|15/12/2024|2.1||115100000000||270|1|2023-05-03|15/03/2023|-1.1||176000000000||248|1
2025-05-26 03:43:48|06375|101304|APLI|790.35B|790350000000|580|15147|0|26|2025-03-27|15/12/2024|-0.18||93170000000||||2023-03-31|15/12/2022|12.06||132200000000|||
2025-05-26 03:43:55|06376|101305|AALI|11.50T|11500000000000|5975|658239|-2.02|45|2025-07-23|15/06/2025|||||6000|1|2025-04-29|15/03/2025|143.94||7024000000000||5950|1
2025-05-26 03:44:01|06377|101306|ASGR|1.19T|1190000000000|885|870720|16.99|33|2025-04-29|15/03/2025|34.93||721280000000||||2025-02-19|15/12/2024|40.1||775890000000|||
2025-05-26 03:44:09|06378|101307|||||||46|2025-07-24|15/06/2025||203.38||77557860000000|4710|1|2025-04-29|15/03/2025|171|210.24|83361000000000||4890|1
2025-05-26 03:44:17|06379|101308|AUTO|10.07T|10070000000000|2100|3022389|5.79|34|2025-07-24|15/06/2025|||||2090|1|2025-04-25|15/03/2025|104.83||4894400000000||2060|1
2025-05-26 03:44:20|06380|101347|||||||16|2025-08-07|15/03/2025|||||80|1|2025-07-30|15/06/2025|||||80|1
2025-05-26 03:44:25|06381|102973|ABDA|2.11T|2109999999999.9998|3400|757|-32|23|2025-02-28|15/12/2024|68.34||244030000000||||2022-07-29|15/06/2022|19.19||156200000000|||
2025-05-26 03:44:31|06382|102978|||||||26|2025-03-30|15/12/2024|47.49||40020000000||||2023-05-07|15/03/2023|4.66||45050000000|||
2025-05-26 03:44:40|06383|101299|ASDM|195.84B|195840000000|510|23866|9.91|26|2025-04-14|15/03/2025|14.37||56720000000||474|1|2023-04-26|15/03/2023|17.6||42460000000||475|1
2025-05-26 03:44:45|06384|943651|ASJT|152.60B|152600000000|109|85887|-8.4|26|2025-03-13|15/12/2024|8.17||40940000000||109|1|2023-04-27|15/03/2023|0.21||32590000000||121|1
2025-05-26 03:44:52|06385|1141612|||||||21|2025-03-31|15/12/2024|56||1070000000000||||2023-05-02|15/03/2023|32.23||493100000000|||
2025-05-26 03:45:01|06386|1056518|JMAS|135.00B|135000000000|135|6672541|150.91|23|2024-03-31|15/12/2023|0.28||31110000000||56|1|2023-05-08|15/03/2023|-0.28||27520000000||52|1
2025-05-26 03:45:05|06387|101309|||||||26|2025-04-09|15/12/2024|2.69||111350000000||12|1|2023-05-02|15/03/2023|-2.12||94580000000||50|1
2025-05-26 03:45:10|06388|101301|||||||25|2025-03-29|15/12/2024|-9.42||351330000000||||2023-04-17|15/12/2022|112.26||464400000000|||
2025-05-26 03:45:17|06389|1079934|TUGU|3.59T|3590000000000|1015|3646954|-5.99|21|2025-03-03|15/12/2024|41.96||784950000000||950|1|2023-04-21|15/03/2023|519.4||738400000000||1185|1
2025-05-26 03:45:25|06390|962000|AMIN|173.88B|173880000000|162|182083|0|25|2024-11-26|15/10/2024|6.89||95520000000||144|1|2023-04-28|15/01/2023|3.41||60430000000||116|1
2025-05-26 03:45:27|06391|101310|||||||6|2025-04-08|15/12/2024|||110710000||216|1|2018-05-01|15/03/2018|-0||8770000||1185|1
2025-05-26 03:45:34|06392|101210|ANJT|5.87T|5870000000000|1745|7132869|158.52|22|2025-03-14|15/12/2024|||68400000||||2024-11-18|15/09/2024||||||
2025-05-26 03:45:42|06393|101312|BNBR|5.38T|5380000000000|31|4391907|-38|32|2025-04-30|15/03/2025|1.38||953800000000||33|1|2024-10-25|15/09/2024|11.05||930380000000||48|1
2025-05-26 03:45:48|06394|101313|UNSP|295.02B|295020000000|118|355482|40.48|33|2025-05-06|15/12/2024|-757.53||540870000000||120|1|2024-11-05|15/09/2024|1040||693390000000||112|1
2025-05-26 03:45:54|06395|101314|||||||31|2024-11-18|15/09/2024|-0.12||-9780000000||||2024-08-09|15/06/2024||||||
2025-05-26 03:46:03|06396|101315|ELTY|435.22B|435220000000|10|20560181|0|32|2025-03-26|15/12/2024|0.45||317960000000||11|1|2024-11-25|15/06/2024|||||13|1
2025-05-26 03:46:06|06397|1137584|||||||19|2025-03-27|15/12/2024|4.83||229580000000||82|1|2024-07-30|15/06/2024|-11.64||105430000000||101|1
2025-05-26 03:46:11|06398|102131|BALI|4.88T|4880000000000|1240|68637|12.04|25|2025-03-03|15/12/2024|9.99||291080000000||1370|1|2023-03-02|15/12/2022|15.19||243000000000||800|1
2025-05-26 03:46:19|06399|943645|AGRS|3.16T|3160000000000|66|3218785|8.33|27|2025-04-30|15/03/2025|1.14||350080000000||67|1|2024-07-31|15/06/2024|1.78||526370000000||70|1
2025-05-26 03:46:26|06400|1156365|AMAR|3.08T|3080000000000|169|647869|-31.6|27|2025-08-05|15/06/2025|||||169|1|2025-05-07|15/03/2025|3.51||339840000000||170|1
2025-05-26 03:46:31|06401|101316|INPC|3.58T|3580000000000|176|47411667|172.31|26|2025-03-27|15/12/2024|1.26||404640000000||||2023-05-02|15/03/2023|1.67||383200000000|||
2025-05-26 03:46:38|06402|962597|||||||34|2025-08-05|15/06/2025||6.58||645730000000|||2025-04-25|15/03/2025|4.35|8|685470000000|||
2025-05-26 03:46:43|06403|1165985|||||||13|2025-04-08|15/12/2024|4.61||340020000000||||2023-04-11|15/12/2022|4.03||47510000000|||
2025-05-26 03:46:49|06404|1076597|||||||29|2025-04-30|15/03/2025|40.73||2400000000000||2850|1|2025-02-06|15/12/2024|41.16||6336000000000|6375000000000|2950|1
2025-05-26 03:46:57|06405|101318|BBKP|11.27T|11270000000000|60|206646421|3.17|32|2025-03-28|15/12/2024|-20||1330000000000||50|1|2024-10-31|15/09/2024|||||59|1
2025-05-26 03:47:05|06406|101211|BNBA|2.96T|2960000000000|875|756433|47.11|26|2025-03-28|15/12/2024|0.46||140730000000||525|1|2023-05-02|15/03/2023|2.36||139300000000||605|1
2025-05-26 03:47:09|06407|101319|||||||27|2025-05-02|15/03/2025|1||340740000000||||2025-02-07|15/12/2024|1.44||272220000000|||
2025-05-26 03:47:15|06408|101354|BBCA|1,180.35T|0|9575|137687184|2.65|46|2025-07-23|15/06/2025||117.21||28078840000000|9550|1|2025-04-23|15/03/2025|114.75|112.94|27926410000000|27979930000000|8500|1
2025-05-26 03:47:24|06409|943652|||||||36|2025-07-30|15/06/2025|||||1790|1|2025-04-30|15/03/2025|71.8||6230000000000||1770|1
2025-05-26 03:47:32|06410|101320|||||||45|2025-07-24|15/06/2025|||||||2025-05-01|15/03/2025|77.41||5750000000000|||
2025-05-26 03:47:38|06411|943661|DNAR|1.98T|1980000000000|116|5774743|25.53|25|2025-03-24|15/12/2024|1||264850000000||86|1|2023-03-21|15/12/2022|0.2||224500000000||121|1
2025-05-26 03:47:45|06412|978769|||||||26|2025-04-08|15/12/2024|2.88||191810000000||77|1|2023-05-02|15/03/2023|0.37||160700000000||67|1
2025-05-26 03:47:54|06413|958362|BBHI|16.30T|16300000000000|745|560719|-20.94|33|2025-07-24|15/06/2025|||||745|1|2025-05-26|15/03/2025|||||755|1
2025-05-26 03:48:01|06414|101323|||||||27|2025-03-27|15/12/2024|-4.63||466800000000||||2023-05-02|15/03/2023|9.59||404400000000|||
2025-05-26 03:48:08|06415|1177004|BCIC|3.08T|3080000000000|170|9730500|78.95|13|2025-04-28|15/03/2025|4.85||735220000000||170|1|2025-02-17|15/12/2024|-8.75||758390000000||170|1
2025-05-26 03:48:17|06416|101325|BMRI|501.67T|501670000000000|5350|237800329|-10.33|46|2025-07-24|15/06/2025||141.53||36371900000000|5350|1|2025-04-30|15/03/2025|141.51|156.81|37203270000000|37207900000000|4940|1
2025-05-26 03:48:24|06417|101213|BMAS|8.76T|8760000000000|484|2987|-8.68|26|2025-03-03|15/12/2024|-16.72||394810000000||460|1|2023-05-02|15/03/2023|2.47||259800000000||738.51000976562|1
2025-05-26 03:48:29|06418|101326|MAYA|2.26T|2260000000000|190|3233817|-41.05|26|2025-04-08|15/12/2024|-2.03||3150000000000||182|1|2023-04-28|15/03/2023|3||2229500000000||279.19000244141|1
2025-05-26 03:48:38|06419|101324|BNII|15.55T|15550000000000|202|960120|-10.43|33|2025-05-01|15/03/2025|4.94||3350000000000||206|1|2025-02-14|15/12/2024|7.32||3410000000000||200|1
2025-05-26 03:48:47|06420|101327|MEGA|42.15T|42150000000000|3590|13133|-30|27|2025-04-29|15/03/2025|45.35||2570000000000||3540|1|2025-02-10|15/12/2024|53.94||2520000000000||3730|1
2025-05-26 03:48:55|06421|101328|||||||25|2025-03-24|15/12/2024|23.53||307850000000||||2023-04-11|15/12/2022|32.91||349900000000|||
2025-05-26 03:49:03|06422|101322|||||||25|2025-03-26|15/12/2024|0.51||354680000000||50|1|2023-03-31|15/12/2022|-0.22||374300000000||85|1
2025-05-26 03:49:13|06423|1174794|MASB|4.71T|4710000000000|3360|1268|1.82|12|2025-03-27|15/12/2024|40.07||465800000000||3350|1|2023-04-28|15/03/2023|47.82||347000000000||3330|1
2025-05-26 03:49:18|06424|101329|NOBU|5.20T|5200000000000|695|2686554|-2.82|26|2025-03-26|15/12/2024|13.74||610720000000||||2023-04-27|15/03/2023|6.03||362800000000|||
2025-05-26 03:49:26|06425|101317|||||||46|2025-08-21|15/06/2025||137.1||15010630000000|||2025-04-28|15/03/2025|144.26|159.66|15248610000000|15901370000000||
2025-05-26 03:49:32|06426|1169504|BANK|12.57T|12570000000000|855|4986954|-6.52|15|2025-04-22|15/03/2025|2.4||148690000000||800|1|2024-10-30|15/09/2024|-1.54||127410000000||890|1
2025-05-26 03:49:41|06427|101216|||||||34|2025-07-30|15/06/2025|||||1355|1|2025-05-05|15/03/2025|56.27||4810000000000||1310|1
2025-05-26 03:49:48|06428|101217|BSWD|5.44T|5440000000000|1475|1258|-52.42|25|2025-03-19|15/12/2024|7.22||121540000000||1945|1|2023-04-05|15/12/2022|2.29||66310000000||1750|1
2025-05-26 03:49:55|06429|101331|||||||36|2025-07-25|15/06/2025|||||1195|1|2025-05-07|15/03/2025|30.37||3840000000000||1555|1
2025-05-26 03:50:01|06430|101332|||||||25|2025-02-27|15/12/2024|-0.12||278130000000||||2023-03-10|15/12/2022|2.1||270500000000|||
2025-05-26 03:50:08|06431|101330|||||||43|2025-07-23|15/06/2025|||||||2025-05-02|15/03/2025|37.87||3980000000000|||
2025-05-26 03:50:14|06432|101335|||||||27|2025-04-30|15/03/2025|0.07||125390000000||||2025-02-20|15/12/2024|0.61||140770000000|||
2025-05-26 03:50:18|06433|101333|||||||36|2025-07-31|15/06/2025|||||||2025-05-26|15/03/2025||||||
2025-05-26 03:50:26|06434|101334|BNLI|81.77T|81770000000000|2250|1529656|153.04|34|2025-07-25|15/06/2025|||||2250|1|2025-04-29|15/03/2025|21.81||4260000000000||2100|1
2025-05-26 03:50:32|06435|101218|||||||25|2025-03-04|15/12/2024|-0.35||182290000000||||2023-04-13|15/12/2022|-3.06||262400000000|||
2025-05-26 03:50:38|06436|101356|AGRO|5.48T|5480000000000|222|13686513|-14.29|26|2025-03-29|15/12/2024|0.69||275880000000||||2023-04-19|15/03/2023|0.18||302000000000|||
2025-05-26 03:50:45|06437|101336|BBRI|643.30T|643300000000000|4290|306477120|-7.84|45|2025-09-02|15/06/2025||88.55||47375100000000|4280|1|2025-05-01|15/03/2025|91|96.47|50442260000000|49185180000000|3850|1
2025-05-26 03:50:55|06438|101337|BSIM|16.46T|16460000000000|850|34948|-4.02|26|2025-03-27|15/12/2024|3.17||940260000000||||2023-04-28|15/03/2023|3.64||968300000000|||
2025-05-26 03:51:03|06439|101339|||||||44|2025-04-29|15/03/2025|47.87||6170000000000||||2025-02-21|15/12/2024|48.64||6370000000000|||
2025-05-26 03:51:10|06440|101338|BBTN|17.61T|17610000000000|1250|51462646|2.83|46|2025-07-25|15/06/2025|||||||2025-04-24|15/03/2025|64||4817000000000|||
2025-05-26 03:51:18|06441|1084855|||||||31|2025-07-24|15/06/2025|||||1235|1|2025-04-25|15/03/2025|40.34||1189000000000||970|1
2025-05-26 03:51:24|06442|101340|BVIC|1.33T|1330000000000|86|3243585|12.99|25|2025-03-10|15/12/2024|2.35||575880000000||83|1|2023-05-02|15/03/2023|2.91||506600000000||91|1
2025-05-26 03:51:30|06443|101341|MCOR|2.65T|2650000000000|70|4255246|4.48|27|2025-04-26|15/03/2025|2.07||550730000000||||2025-02-19|15/12/2024|1.96||569880000000|||
2025-05-26 03:51:35|06444|101321|SDRA|5.05T|5050000000000|344|235704|-32.28|26|2025-02-28|15/12/2024|9.14||1030000000000||||2023-04-29|15/03/2023|23.25||964200000000|||
2025-05-26 03:51:43|06445|945176|BBYB|3.23T|3230000000000|242|39317081|-10.07|34|2025-07-30|15/06/2025|||||242|1|2025-05-06|15/03/2025|12.71||810440000000||264|1
2025-05-26 03:51:48|06446|101342|BSSR|11.54T|11540000000000|4420|611235|15.06|6|2025-03-26|15/12/2024|0.01||229450000||4000|1|2018-04-30|15/03/2018|0.01||90210000||2770|1
2025-05-26 03:51:56|06447|101343|||||||36|2025-07-30|15/06/2025|||||1230|1|2025-05-07|15/03/2025|||773750000||780|1
2025-05-26 03:52:05|06448|102974|BPFI|1.12T|1120000000000|416|162026|17.61|26|2025-03-27|15/12/2024|9.87||83230000000||268|1|2023-05-09|15/03/2023|9.03||84990000000||328|1
2025-05-26 03:52:10|06449|943658|BPII|5.63T|5630000000000|570|172295|7.55|26|2025-03-29|15/12/2024|2.93||292730000000||535|1|2023-05-02|15/03/2023|44.64||245700000000||542.5|1
2025-05-26 03:52:14|06450|1088203|||||||21|2025-03-28|15/12/2024|1.41||155420000000||70|1|2023-03-31|15/12/2022|-0.94||94690000000||138|1
2025-05-26 03:52:21|06451|1158984|BESS|4.61T|4610000000000|1340|598363|753.5|17|2025-03-27|15/12/2024|9.56||125700000000||860|1|2023-05-03|15/03/2023|5.19||82290000000||158|1
2025-05-26 03:52:26|06452|101344|||||||32|2025-03-03|15/12/2024|0.01||976640000||19275|1|2024-11-27|15/09/2024|||||19600|1
2025-05-26 03:52:31|06453|101219|BAYU|512.17B|512169999999.99994|1445|227752|4.8|26|2025-03-28|15/12/2024|72.24||639070000000||1170|1|2023-05-02|15/03/2023|45.83||590700000000||915|1
2025-05-26 03:52:44|06454|101345|BAPA|33.09B|33090000000.000004|50|1416789|0|25|2025-04-08|15/12/2024|-0.57||2740000000||50|1|2023-05-02|15/03/2023|-1.34||906000000||73|1
2025-05-26 03:52:51|06455|101346|BEST|945.44B|945440000000|98|7615093|-4.67|46|2025-07-25|15/06/2025|||||||2025-05-26|15/03/2025||||||
2025-05-26 03:52:54|06456|101220|||||||29|2024-06-12|15/03/2024|||||||2024-04-09|15/12/2023||||||
2025-05-26 03:53:01|06457|1171376|BEBS|225B|225000000000|5|26977900|-90|15|2024-11-01|15/09/2024|-0.01||11070000000||6|1|2023-05-02|15/03/2023|1||188600000000||595|1
2025-05-26 03:53:04|06458|1141290|||||||18|2025-03-27|15/12/2024|5.46||38810000000||326|1|2023-04-06|15/12/2022|-0.76||32620000000||286|1
2025-05-26 03:53:09|06459|1164039|BLTA|518.18B|518179999999.99994|20|1409789|0|21|2025-03-28|15/12/2024|||11480000||20|1|2024-11-27|15/09/2024|||||21|1
2025-05-26 03:53:16|06460|101349|||||||25|2025-04-07|15/12/2024|0.29||257250000000||700|1|2023-04-06|15/12/2022|-60.23||250800000000||1050|1
2025-05-26 03:53:24|06461|101350|BTON|300.96B|300960000000|418|8224|0|26|2025-03-28|15/12/2024|24.36||30720000000||410|1|2023-05-04|15/03/2023|-8.59||36420000000||406|1
2025-05-26 03:53:31|06462|101351|||||||36|2025-07-25|15/06/2025|||||910|1|2025-04-25|15/03/2025|26.96||1080000000000||800|1
2025-05-26 03:53:35|06463|1152820|BAPI|50.33B|50330000000|10|4422652|-82|18|2025-04-08|15/12/2024|-0.87||794000000||||2022-11-30|15/09/2022|0.01||499000000|||
2025-05-26 03:53:38|06464|1159527|||||||15|2025-03-28|15/12/2024|-0.4||54450000000||||2023-04-28|15/03/2023|0.31||26490000000|||
2025-05-26 03:53:48|06465|101352|BIPP|186.06B|186060000000|37|31449|54.17|26|2025-03-27|15/12/2024|6.67||50080000000||30|1|2023-05-04|15/03/2023|-0.62||69470000000||50|1
2025-05-26 03:53:55|06466|1141285|||||||21|2025-03-25|15/12/2024|1.25||13320000000||66|1|2023-04-26|15/03/2023|0.09||13610000000||55|1
2025-05-26 03:54:00|06467|955952|||||||26|2024-10-30|15/09/2024|-11.44||35470000000||||2023-05-05|15/03/2023|30.21||17790000000|||
2025-05-26 03:54:07|06468|945724|||||||26|2025-03-28|15/12/2024|-52.34||784340000000||300|1|2023-04-28|15/03/2023|19.04||1221600000000||428|1
2025-05-26 03:54:11|06469|994431|||||||26|2025-03-27|15/12/2024|-7.91||173740000000||655|1|2023-04-28|15/03/2023|1.98||222900000000||1230|1
2025-05-26 03:54:20|06470|101353|BISI|2.99T|2990000000000|995|307424|-42.82|35|2025-07-30|15/06/2025|||||995|1|2025-05-26|15/03/2025|||||995|1
2025-05-26 03:54:23|06471|1130941|||||||17|2025-04-08|15/12/2024|-6.14||17080000000||50|1|2023-05-02|15/03/2023|-2.85||13770000000||50|1
2025-05-26 03:54:31|06472|943663|BIRD|4.68T|4680000000000|1865|2081487|21.68|36|2025-08-05|15/06/2025|||||||2025-05-02|15/03/2025|66.1||1300000000000|||
2025-05-26 03:54:38|06473|1062863|BOSS|70.00B|70000000000|50|900|0|24|2023-10-30|15/09/2023|-38.04||20140000000||50|1|2022-11-30|15/09/2022|52.72||210800000000||67|1
2025-05-26 03:54:42|06474|1163263|||||||8|2024-07-31|15/06/2024|0.32||23850000000||||2023-03-31|15/12/2022|0.51||47030000000|||
2025-05-26 03:54:51|06475|101221|BBLD|1.14T|1140000000000|690|55408|17.95|27|2025-03-28|15/12/2024|14.94||120910000000||600|1|2023-05-02|15/03/2023|14.8||162700000000||530|1
2025-05-26 03:54:57|06476|101357|BULL|1.59T|1590000000000|113|157316776|-15.44|27|2025-08-12|15/06/2025|||||||2025-06-26|15/03/2025||||||
2025-05-26 03:55:05|06477|101358|BUDI|1.06T|1060000000000|236|161798|-12.03|32|2025-03-27|15/12/2024|||1040000000000||||2024-11-18|15/09/2024||||||
2025-05-26 03:55:14|06478|955767|||||||25|2025-03-26|15/12/2024|-22.34||1090000000000||||2023-03-24|15/12/2022|44.6||1742800000000|||
2025-05-26 03:55:17|06479|1175886|||||||21|2025-08-04|15/06/2025|||||||2025-05-05|15/03/2025|1.06||1457000000000|||
2025-05-26 03:55:24|06480|101599|PTBA|32.59T|32590000000000.004|2820|15967957|9.65|46|2025-08-27|15/06/2025||113.69||11877220000000|2820|1|2025-05-03|15/03/2025|33.98|123.66|9958000000000|10261150000000|2740|1
2025-05-26 03:55:30|06481|101359|||||||24|2025-03-29|15/12/2024|-1.24||10020000000||39|1|2023-04-13|15/12/2022|-0.78||-682900000||64|1
2025-05-26 03:55:35|06482|101360|BUVA|1.30T|1300000000000|64|38862002|18.18|23|2025-03-20|15/12/2024|-0.28||83080000000||80|1|2023-05-11|15/06/2022|-2.32||44480000000||60|1
2025-05-26 03:55:38|06483|1159526|||||||18|2025-03-19|15/12/2024|-0.06||101110000||210|1|2023-04-18|15/03/2023|-0.13||73060000||66|1
2025-05-26 03:55:42|06484|101361|||||||25|2025-04-08|15/12/2024|-2.46||15620000000||50|1|2023-05-08|15/03/2023|3.38||22870000000||60|1
2025-05-26 03:55:51|06485|101363|BUMI|44.19T|44190000000000|120|890757175|26.88|37|2025-08-05|15/06/2025|||||||2025-06-25|15/03/2025||||||
2025-05-26 03:55:58|06486|101362|||||||34|2025-08-07|15/06/2025|||||412|1|2025-04-29|15/03/2025|||1045400000000||368|1
2025-05-26 03:56:05|06487|101364|||||||46|2025-07-30|15/06/2025|||||||2025-05-26|15/03/2025||||||
2025-05-26 03:56:11|06488|101365|||||||26|2025-04-07|15/12/2024|-14.98||190560000000||8|1|2023-05-02|15/03/2023|-0.14||31100000000||50|1
2025-05-26 03:56:17|06489|1174873|BMHS|2.06T|2060000000000|234|984161|-28.99|21|2025-08-05|15/06/2025|||||232|1|2025-04-30|15/03/2025|0.38||||248|1
2025-05-26 03:56:24|06490|1025102|||||||34|2025-07-30|15/06/2025|||||||2025-06-24|15/03/2025||||||
2025-05-26 03:56:28|06491|1159432|CBMF|93.75B|93750000000|50|12033|0|18|2023-05-02|15/03/2023|-2.17||1820000000||||2023-04-11|15/12/2022|-1.16||5560000000|||
2025-05-26 03:56:33|06492|1097641|||||||21|2025-04-08|15/12/2024|-7.02||75940000000||134|1|2023-03-29|15/12/2022|3.75||52310000000||184|1
2025-05-26 03:56:40|06493|1056519|||||||25|2025-03-25|15/12/2024|6.45||307250000000||145|1|2023-05-02|15/03/2023|5.81||270100000000||340|1
2025-05-26 03:56:51|06494|986048|CASA|51.21T|51210000000000|940|10459478|93.55|26|2025-03-27|15/12/2024|1.42||1570000000000||745|1|2023-05-05|15/03/2023|0.08||1709700000000||685|1
2025-05-26 03:57:00|06495|101367|||||||26|2024-10-30|15/09/2024|0.21||140110000000||5|1|2022-12-01|15/09/2022|-0.14||116400000000||50|1
2025-05-26 03:57:04|06496|101368|CANI|30.84B|30840000000|37|50056|-21.28|7|2025-04-30|15/03/2025|||739570||32|1|2025-01-30|15/12/2024|||739730||46|1
2025-05-26 03:57:09|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
2025-05-26 03:57:17|06498|101369|CASS|4.17T|4170000000000|1995|395109|86.79|32|2025-03-12|15/12/2024|54.96||719360000000||1700|1|2024-10-25|15/09/2024|||||1525|1
2025-05-26 03:57:24|06499|1161015|CASH|91.59B|91590000000|64|610089|-22.89|11|2025-04-08|15/12/2024|-12.39||82430000000||58|1|2023-05-05|15/03/2023|-3.61||29650000000||90|1
2025-05-26 03:57:31|06500|101370|CSAP|1.60T|1600000000000|280|320202|-41.56|32|2025-03-28|15/12/2024|9.48||4560000000000||410|1|2024-11-18|15/09/2024|||||472|1
2025-05-26 03:57:34|06501|1177103|CMNT|15.67T|15670000000000|880|24738681|-15.67|11|2025-03-28|15/12/2024|-31.51||2360000000000||900|1|2023-04-03|15/12/2022|-10.79||2775400000000||915|1
2025-05-26 03:57:40|06502|998093|DKFT|2.14T|2140000000000.0002|390|71596811|276.92|26|2025-04-08|15/12/2024|13.91||500300000000||260|1|2023-05-02|15/03/2023|-5.31||||108|1
2025-05-26 03:57:44|06503|101371|||||||32|2025-03-26|15/12/2024|||2390000000000||50|1|2024-11-18|15/09/2024|||||50|1
2025-05-26 03:57:48|06504|101372|||||||26|2025-03-30|15/12/2024|-31.7||610160000000||44|1|2023-05-07|15/03/2023|1.3||601300000000||79|1
2025-05-26 03:57:54|06505|101374|||||||26|2025-03-25|15/12/2024|10.13||192320000000||540|1|2023-05-03|15/03/2023|16.56||261500000000||420|1
2025-05-26 03:58:00|06506|101375|||||||26|2025-08-05|15/06/2025|||||10025|1|2025-05-07|15/03/2025|||622090000||8700|1
2025-05-26 03:58:05|06507|1084856|NICK|475.34B|475340000000|730|98420|170.37|22|2025-04-25|15/03/2025|4.99||959760000||715|1|2025-02-13|15/12/2024|42.67||22780000000||690|1
2025-05-26 03:58:13|06508|101376|||||||46|2025-07-30|15/06/2025|||||4800|1|2025-04-30|15/03/2025|93.73||17705000000000||4440|1
2025-05-26 03:58:19|06509|102979|||||||26|2025-03-24|15/12/2024|10.56||141750000000||153|1|2023-05-08|15/03/2023|1.2||92320000000||208|1
2025-05-26 03:58:25|06510|985288|POWR|11.64T|11640000000000|735|3272239|11.28|25|2025-07-31|15/06/2025|||||730|1|2025-05-06|15/03/2025|||135500000||710|1
2025-05-26 03:58:29|06511|1159433|CSMI|2.19T|2190000000000|2900|27813|-6.62|18|2025-03-30|15/12/2024|-2.61||108210000||||2023-05-02|15/03/2023|-1.18||1790000000|||
2025-05-26 03:58:40|06512|101378|CTRA|17.98T|17980000000000|970|32726674|-13.6|46|2025-08-18|15/06/2025||23.6||2126150000000|970|1|2025-04-30|15/03/2025|34.41|29.5|2732000000000|2657680000000|905|1
2025-05-26 03:58:46|06513|1156364|CSRA|1.33T|1330000000000|645|531428|51.87|18|2025-03-21|15/12/2024|44.01||307980000000||660|1|2023-05-02|15/03/2023|11.5||184200000000||525|1
2025-05-26 03:58:49|06514|1059849|||||||24|2025-03-28|15/12/2024|238.24||525820000000||2960|1|2023-03-31|15/12/2022|188.07||5694000000000||3630|1
2025-05-26 03:58:55|06515|101381|||||||25|2025-04-10|15/12/2024|-13.52||35610000000||||2023-05-03|15/12/2022|-18.35||28960000000|||
2025-05-26 03:59:02|06516|101382|||||||32|2025-04-08|15/12/2024|19.4||1380000000000||1555|1|2024-11-18|15/09/2024|||||1420|1
2025-05-26 03:59:08|06517|1118028|CLAY|2.42T|2420000000000|940|208648|186.36|19|2025-04-11|15/12/2024|-1.5||43110000000||735|1|2023-05-03|15/03/2023|-1.54||42500000000||348|1
2025-05-26 03:59:15|06518|945180|CTBN|3.56T|3560000000000|4450|2177|215.79|7|2025-03-28|15/12/2024|0.01||85260000||2010|1|2018-07-30|15/06/2018|||19010000||4400|1
2025-05-26 03:59:21|06519|101526|||||||32|2025-04-06|15/12/2024|-7.29||353760000000||125|1|2024-11-18|15/09/2024|||||134|1
2025-05-26 03:59:26|06520|101383|||||||33|2025-02-26|15/12/2024|13.59||148680000000||292|1|2024-10-24|15/09/2024|||||416|1
2025-05-26 03:59:30|06521|101384|||||||26|2025-03-27|15/12/2024|54.66||231620000000||1050|1|2023-04-29|15/03/2023|40.49||195400000000||930|1
2025-05-26 03:59:35|06522|1137585|CCSI|488B|488000000000|360|1081235|-4.69|16|2025-03-04|15/12/2024|1.59||85100000000||390|1|2023-03-02|15/12/2022|8.24||146600000000||665|1
2025-05-26 03:59:41|06523|1096524|KPAS|47.62B|47620000000|62|392700|0|15|2021-12-06|15/09/2021|-15.17||783590000||||2021-08-16|15/06/2021|-18.06||7210000000|||
2025-05-26 03:59:46|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
2025-05-26 03:59:50|06525|1179332|UFOE|576.75B|576750000000|198|420006|27.34|14|2025-04-04|15/12/2024|2.4||292420000000||||2023-05-02|15/03/2023|1.07||212400000000|||
2025-05-26 03:59:55|06526|1155552|TEBE|790.28B|790280000000|615|6741409|-13.99|18|2025-03-28|15/12/2024|36.1||174370000000||||2023-05-02|15/03/2023|51.94||168700000000|||
2025-05-26 04:00:01|06527|945182|||||||27|2025-05-03|15/03/2025|-1.71||3080000000||||2024-10-31|15/09/2024|1.22||1740000000|||
2025-05-26 04:00:06|06528|101386|||||||32|2025-03-25|15/12/2024|0.32||1510000000000||97|1|2024-11-29|15/09/2024|||||106|1
2025-05-26 04:00:13|06529|1141286|KAYU|11.97B|11970000000|18|434600|0|18|2023-10-30|15/09/2023|0.9||1910000000||||2023-05-02|15/03/2023|0.01||1970000000|||
2025-05-26 04:00:36|06530|101387|DVLA|1.90T|1900000000000|1710|43304|11.51|32|2025-03-20|15/12/2024|7.82||494940000000||||2024-11-18|15/09/2024||||||
2025-05-26 04:00:41|06531|1175870|DCII|364.95T|364950000000000|153100|15488|306.1|12|2025-03-11|15/12/2024|145.57||709840000000||169950|1|2023-04-27|15/03/2023|50.94||315200000000||38000|1
2025-05-26 04:00:45|06532|101224|||||||26|2025-04-08|15/12/2024|50.59||164060000000||2060|1|2023-05-03|15/03/2023|73.51||196500000000||3900|1
2025-05-26 04:00:51|06533|101388|||||||24|2025-07-01|15/03/2025|||||496|1|2025-03-12|15/12/2024|-0.01||407220000||420|1
2025-05-26 04:00:55|06534|101225|||||||26|2025-03-17|15/12/2024|6.05||143370000000||232|1|2023-04-27|15/03/2023|3.28||105700000000||300|1
2025-05-26 04:00:59|06535|1097838|DEAL|6.88B|6880000000|6|4600200|0|18|2023-11-28|15/09/2023|-5.76||7300000000||50|1|2023-05-02|15/03/2023|1||16040000000||50|1
2025-05-26 04:01:05|06536|101389|||||||26|2025-03-27|15/12/2024|1.04||137770000000||||2023-04-19|15/03/2023|2.7||148700000000|||
2025-05-26 04:01:11|06537|101390|DSNG|8.16T|8160000000000|770|19182824|20.77|34|2025-07-30|15/06/2025|||||765|1|2025-04-28|15/03/2025|34.73||2679000000000||770|1
2025-05-26 04:01:18|06538|1170439|DGNS|210B|210000000000|168|9919044|-33.33|15|2025-03-28|15/12/2024|-0.33||82030000000||||2023-04-06|15/12/2022|0.4||49060000000|||
2025-05-26 04:01:22|06539|1156799|DADA|66.88B|66879999999.99999|9|8080556|80|14|2024-10-31|15/09/2024|0.01||3390000000||||2023-01-18|15/09/2022|-0.78||3610000000|||
2025-05-26 04:01:29|06540|1156578|DMND|7.48T|7480000000000|790|12159|7.48|17|2025-03-27|15/12/2024|15.06||2620000000000||||2023-05-02|15/03/2023|9.18||2264700000000|||
2025-05-26 04:01:31|06541|102977|||||||6|2025-03-21|15/12/2024|0.01||775590000||42300|1|2018-05-31|15/03/2018|0.04||410000000||14700|1
2025-05-26 04:01:35|06542|1153258|||||||24|2025-07-29|15/06/2025|||||410|1|2025-04-30|15/03/2025|1.33||190750000000||404|1
2025-05-26 04:01:42|06543|1167988|PTDU|24B|24000000000|16|506552|60|16|2024-10-31|15/09/2024|3.81||7570000000||20|1|2023-05-08|15/03/2023|0.56||27180000000||50|1
2025-05-26 04:01:45|06544|1141614|||||||18|2025-04-08|15/12/2024|-0.15||8220000000||||2023-04-20|15/12/2022|0.05||7000000000|||
2025-05-26 04:01:52|06545|962002|DPUM|208.23B|208230000000|50|978578|284.62|32|2025-04-07|15/12/2024|-8.91||322400000000||50|1|2024-10-31|15/09/2024|||||50|1
2025-05-26 04:01:57|06546|101392|DART|452.36B|452360000000|144|199081|64.77|27|2025-05-09|15/03/2025|-22.33||112750000000||138|1|2024-10-30|15/09/2024|-21.29||138680000000||170|1
2025-05-26 04:02:04|06547|985737|||||||26|2025-03-07|15/12/2024|8.16||588920000000||900|1|2023-05-02|15/03/2023|-2.57||304200000000||188|1
2025-05-26 04:02:09|06548|101393|||||||25|2025-03-25|15/12/2024|79.47||1220000000000||3280|1|2023-03-13|15/12/2022|146.11||896200000000||4260|1
2025-05-26 04:02:12|06549|101391|||||||26|2025-03-27|15/12/2024|20.59||20450000000||||2023-05-02|15/03/2023|14.84||39660000000|||
2025-05-26 04:02:20|06550|1057061|DWGL|2.42T|2420000000000|264|3435598|172.16|28|2025-04-29|15/03/2025|4.44||801090000000||230|1|2025-02-18|15/12/2024|2.78||801240000000||150|1
2025-05-26 04:02:26|06551|101394|DYAN|358.93B|358930000000|84|2151478|-2.3|32|2025-03-21|15/12/2024|0.37||338230000000||||2024-11-18|15/09/2024||||||
2025-05-26 04:02:34|06552|101366|||||||46|2025-07-30|15/06/2025|||||56|1|2025-04-30|15/03/2025|2.21||1280000000000||59|1
2025-05-26 04:02:40|06553|1141611|||||||21|2025-04-16|15/03/2025|1.31||20760000000||97|1|2025-02-11|15/12/2024|2.76||30350000000||109|1
2025-05-26 04:02:44|06554|102133|||||||27|2025-04-08|15/12/2024|20.81||15460000000||145|1|2023-05-02|15/03/2023|-6.03||18490000000||167|1
2025-05-26 04:02:49|06555|101395|EKAD|667.33B|667330000000|191|288339|-17.52|26|2025-03-27|15/12/2024|0.28||134370000000||||2023-05-02|15/03/2023|6.49||141000000000|||
2025-05-26 04:02:58|06556|101226|||||||34|2025-07-30|15/06/2025|||||550|1|2025-05-26|15/03/2025|||||545|1
2025-05-26 04:03:04|06557|101396|||||||33|2025-05-01|15/03/2025|-4.39||585080000000||||2024-10-31|15/09/2024|-10.44||523150000000|||
2025-05-26 04:03:10|06558|101397|||||||35|2025-08-12|15/06/2025|||||||2025-04-30|15/03/2025|25.57||3730000000000|||
2025-05-26 04:03:15|06559|1050170|MDKI|412.41B|412410000000|163|226293|-14.58|27|2025-03-28|15/12/2024|3.27||101010000000||||2023-04-28|15/03/2023|5.22||106800000000|||
2025-05-26 04:03:23|06560|101398|||||||33|2025-03-25|15/12/2024|||147760000||162|1|2024-10-31|15/09/2024|||||286|1
2025-05-26 04:03:27|06561|101227|||||||32|2025-03-28|15/12/2024|56.91||7770000000000||2140|1|2024-11-18|15/09/2024|||||2410|1
2025-05-26 04:03:31|06562|1141289|ENVY|90B|90000000000|50|0|0|7|2025-03-29|15/12/2024|-3.55||410350000||50|1|2020-12-01|15/09/2020|-3.8||-6200000000||50|1
2025-05-26 04:03:39|06563|101228|GSMF|768.44B|768440000000|54|258348|5.88|26|2025-03-30|15/12/2024|-0.11||294840000000||53|1|2023-04-28|15/03/2023|-1.52||220400000000||66|1
2025-05-26 04:03:43|06564|1174795|IPAC|133.93B|133930000000|141|50498|53.26|12|2025-03-25|15/12/2024|1.64||13880000000||||2023-04-14|15/03/2023|-0.5||6050000000|||
2025-05-26 04:03:48|06565|1156771|IKAN|65.83B|65830000000|81|10244067|58|17|2025-04-08|15/12/2024|0.31||29650000000||197|1|2023-05-09|15/03/2023|0.2||28390000000||58|1
2025-05-26 04:03:52|06566|101399|||||||35|2025-07-31|15/06/2025|||||560|1|2025-04-30|15/03/2025|12.88||15882000000000||440|1
2025-05-26 04:03:57|06567|101229|||||||6|2025-03-28|15/12/2024|||30840000||86|1|2018-04-30|15/03/2018|||21860000||136|1
2025-05-26 04:04:02|06568|1158985|ESTA|162.5B|162500000000|67|1792020|-22.09|15|2025-04-03|15/12/2024|0.33||15920000000||75|1|2023-04-11|15/12/2022|1.27||14490000000||84|1
2025-05-26 04:04:08|06569|1117906|||||||24|2025-04-02|15/12/2024|8.79||2290000000000||||2023-05-05|15/03/2023|-3.64||24660000000|||
2025-05-26 04:04:14|06570|101400|||||||24|2023-03-28|15/09/2022|-38.04||16150000000||346|1|2022-08-03|15/06/2022|-7.99||11490000000||62|1
2025-05-26 04:04:22|06571|101401|LCGP|641.82B|641820000000|114|12959884|0|19|2021-10-27|15/09/2021|-0.03||727270000||114|1|2021-08-27|15/06/2021|-0.13||545500000||114|1
2025-05-26 04:04:26|06572|101230|ESTI|78.59B|78590000000|39|33708|56|6|2025-03-26|15/12/2024|||6970000||||2018-05-02|15/03/2018|||10330000|||
2025-05-26 04:04:33|06573|101403|CNKO|322.43B|322430000000|36|51252511|580|26|2025-03-21|15/12/2024|4.01||370100000000||37|1|2023-04-27|15/03/2023|1.07||348000000000||50|1
2025-05-26 04:04:41|06574|101404|TAXI|81.79B|81790000000|8|45696800|700|32|2025-03-25|15/12/2024|0.09||1000000000||9|1|2024-11-18|15/09/2024|||||7|1
2025-05-26 04:04:47|06575|101405|||||||27|2025-04-29|15/03/2025|-123.73||2010000000000||5450|1|2025-02-14|15/12/2024|-120.67||2010000000000||5450|1
2025-05-26 04:04:51|06576|1174972|FLMC|62.5B|62500000000|74|3500922|247.83|4|2025-03-29|15/12/2024|-47.95||12050000000||35|1|2023-03-07|15/12/2021|-79.32||49210000000||79|1
2025-05-26 04:04:54|06577|1168850|||||||13|2025-04-08|15/12/2024|73.3||1710000000000||5275|1|2023-05-15|15/03/2023|14.14||1316700000000||4990|1
2025-05-26 04:05:00|06578|101231|||||||34|2025-08-05|15/06/2025|||||320|1|2025-06-25|15/03/2025|||||320|1
2025-05-26 04:05:03|06579|1172380|||||||10|2025-04-07|15/12/2024|7.36||5870000000||110|1|2023-04-12|15/12/2022|1.37||6550000000||74|1
2025-05-26 04:05:10|06580|101406|KBLV|113.24B|113240000000|64|7505025|91.18|26|2025-03-28|15/12/2024|24.6||1300000000||89|1|2023-05-02|15/03/2023|-12.83||18990000000||74|1
2025-05-26 04:05:15|06581|101604|AISA|1.29T|1290000000000|137|9213059|14.88|31|2025-03-17|15/12/2024|2.38||481900000000||||2024-11-18|15/09/2024||||||
2025-05-26 04:05:21|06582|101232|FISH|4.97T|4970000000000|10350|7000|86.49|6|2025-03-27|15/12/2024|||293860000||||2018-06-19|15/03/2018|0.01||240500000|||
2025-05-26 04:05:27|06583|1179151|||||||11|2025-03-20|15/12/2024|3.3||49040000000||162|1|2023-05-02|15/03/2023|1.43||30380000000||153|1
2025-05-26 04:05:34|06584|101407|FORU|755.99B|755990000000|1625|2228190|100|26|2025-03-28|15/12/2024|0.68||12680000000||||2023-05-02|15/03/2023|-0.16||12990000000|||
2025-05-26 04:05:41|06585|101408|||||||25|2025-03-28|15/12/2024|1.25||16070000000||304|1|2023-04-26|15/12/2022|2.2||20060000000||306.10998535156|1
2025-05-26 04:05:48|06586|1009373|FORZ|99.20B|99200000000|50|2300|0|15|2020-11-30|15/09/2020|-0.19||2000000000||||2020-08-03|15/06/2020|0.48||5000000000|||
2025-05-26 04:05:57|06587|1141613|FUJI|447.2B|447200000000|342|146422|44.54|18|2025-04-26|15/03/2025|2.96||4460000000||326|1|2025-01-31|15/12/2024|4.88||6790000000||326|1
2025-05-26 04:06:05|06588|101410|GJTL|3.95T|3950000000000|1135|7100200|-1.72|32|2025-03-27|15/12/2024|56.93||4590000000000||1075|1|2024-11-18|15/09/2024|||||1170|1
2025-05-26 04:06:10|06589|1156094|||||||15|2025-03-29|15/12/2024|15.65||711810000000||||2023-05-02|15/03/2023|10.7||423100000000|||
2025-05-26 04:06:20|06590|101411|GTBO|330.00B|330000000000|132|469917|-56.29|32|2025-04-02|15/12/2024|||3620000||125|1|2024-10-25|15/09/2024|||||280|1
2025-05-26 04:06:28|06591|101412|||||||31|2025-07-31|15/06/2025|||||||2025-07-11|15/12/2024|||854510000|||
2025-05-26 04:06:38|06592|1052356|GMFI|2.22T|2220000000000|57|1470985|16.29|31|2025-03-27|15/12/2024|||107490000||||2024-11-29|15/09/2024||||||
2025-05-26 04:06:45|06593|955953|BOLT|2.67T|2670000000000|1140|666922|45.51|25|2025-03-27|15/12/2024|12.19||367630000000||||2023-04-02|15/12/2022|23.27||382200000000|||
2025-05-26 04:06:49|06594|1097268|||||||21|2025-03-27|15/12/2024|3.35||3330000000000||||2023-04-28|15/03/2023|4.28||3080500000000|||
2025-05-26 04:06:52|06595|1153099|||||||19|2025-04-08|15/12/2024|-0.26||97770000000||50|1|2023-05-08|15/03/2023|3.57||104800000000||168.5|1
2025-05-26 04:07:00|06596|101413|GEMA|160.00B|160000000000|100|1707044|-61.54|26|2025-03-25|15/12/2024|8.45||434850000000||||2023-04-27|15/03/2023|0.99||272500000000|||
2025-05-26 04:07:06|06597|1177036|GPSO|260.03B|260029999999.99997|384|5301872|62.5|10|2025-04-09|15/12/2024|-3.44||5240000000||||2023-05-03|15/03/2023|-8.03||2720000000|||
2025-05-26 04:07:15|06598|1073263|GHON|990.00B|990000000000|1800|17465|-0.28|23|2025-03-26|15/12/2024|49.71||50650000000||1405|1|2023-05-02|15/03/2023|42.74||48350000000||1755|1
2025-05-26 04:07:20|06599|1155107|WOWS|121.31B|121310000000|49|1753889|250|17|2025-03-27|15/12/2024|1.39||53900000000||50|1|2023-05-02|15/12/2022|-1.77||26200000000||50|1
2025-05-26 04:07:29|06600|101414|BMTR|2.31T|2310000000000|142|43662020|-37.93|44|2025-03-18|15/12/2024|8.87||2440000000000||||2024-10-31|15/09/2024||||||
2025-05-26 04:07:37|06601|1177101|RUNS|51.01B|51010000000|53|199269|-5.45|7|2025-04-04|15/09/2024|0.34||6520000000||52|1|2023-03-22|15/12/2022|4.05||31290000000||156|1
2025-05-26 04:07:44|06602|101415|GLOB|75.56B|75560000000|68|19481|-9.33|26|2025-03-27|15/12/2024|-85||36260000000||||2023-05-02|15/03/2023|0.5||21180000000|||
2025-05-26 04:07:50|06603|101416|SMMT|3.01T|3010000000000|880|61408|21.77|26|2025-02-28|15/12/2024|1.25||395920000000||||2023-05-05|15/03/2023|22.03||272100000000|||
2025-05-26 04:07:54|06604|101233|GEMS|53.97T|53970000000000|9225|242496|53.78|16|2025-05-28|15/03/2025|||||||2025-03-07|15/12/2024|0.01||692980000|||
2025-05-26 04:07:56|06605|1138474|||||||18|2025-05-19|15/12/2024|-1.42||32070000000||||2024-10-30|15/09/2024|-8.35||26870000000|||
2025-05-26 04:08:03|06606|943646|GOLL|183.25B|183250000000|50|769385|0|19|2023-01-31|15/09/2021|-0.39||968980000||50|1|2023-01-31|15/06/2021|-0.36||1390000000||50|1
2025-05-26 04:08:06|06607|943650|||||||6|2025-03-28|15/12/2024|||45550000||||2018-05-25|15/03/2018|||44390000|||
2025-05-26 04:08:10|06608|101418|||||||26|2025-03-21|15/12/2024|35.15||79230000000||2310|1|2023-04-21|15/03/2023|264.46||96460000000||1485|1
2025-05-26 04:08:20|06609|101419|||||||32|2025-04-08|15/12/2024|9.02||366310000000||94|1|2024-11-18|15/09/2024|||||100|1
2025-05-26 04:08:25|06610|985853|JGLE|180.66B|180660000000|9|10011643|33.33|25|2025-03-24|15/12/2024|0.14||54860000000||||2023-03-24|15/12/2022|-31.26||47730000000|||
2025-05-26 04:08:32|06611|101420|||||||26|2025-03-27|15/12/2024|-94.71||279260000000||1800|1|2023-05-02|15/03/2023|-23.68||205900000000||1940|1
2025-05-26 04:08:38|06612|1166028|||||||13|2025-04-11|15/12/2024|-2.42||12540000000||||2023-04-06|15/12/2022|0.2||22390000000|||
2025-05-26 04:08:42|06613|101421|KRAH|423.44B|423440000000|436|79026|0|11|2019-10-31|15/09/2019|-7.23||53650000000||845|1|2019-07-31|15/06/2019|0.1||74830000000||2370|1
2025-05-26 04:08:48|06614|101422|GWSA|967.29B|967290000000|124|317539|-10.14|26|2025-04-08|15/12/2024|-3.26||18150000000||||2023-04-27|15/03/2023|2.47||11990000000|||
2025-05-26 04:08:50|06615|1177104|||||||1|2025-03-25|15/12/2024|||||37|1|
2025-05-26 04:08:57|06616|101423|GGRM|19.43T|19430000000000|10125|637009|-45.94|46|2025-07-30|15/06/2025|||||||2025-04-30|15/03/2025|54.28||23066000000000|||
2025-05-26 04:09:02|06617|1078225|||||||21|2025-04-08|15/12/2024|-5.24||10290000000||||2023-05-08|15/03/2023|-2.47||10490000000|||
2025-05-26 04:09:10|06618|101424|GDST|878.04B|878040000000|95|279389|-10.38|26|2025-04-09|15/12/2024|4.57||529370000000||75|1|2023-05-02|15/03/2023|5.75||552700000000||164|1
2025-05-26 04:09:16|06619|1152962|GGRP|2.35T|2350000000000|194|216700|6.05|1|2025-03-03|15/12/2024|||83600000||||
2025-05-26 04:09:22|06620|943648|HMSP|75.03T|75030000000000|650|21056491|-14.94|41|2025-07-24|15/06/2025|||||||2025-05-13|15/03/2025|16||28788880000000|||
2025-05-26 04:09:26|06621|101425|MYRX|4.34T|4340000000000|50|650212031|0|12|2019-10-30|15/09/2019|0.72||394190000000||||2019-07-31|15/06/2019|0.12||238900000000|||
2025-05-26 04:09:32|06622|1173515|HOPE|72.43B|72430000000|34|1078031|-10.53|12|2025-04-09|15/12/2024|-4.06||11890000000||41|1|2023-05-03|15/03/2023|-1.85||4890000000||50|1
2025-05-26 04:09:41|06623|101207|AHAP|382.20B|382200000000|78|4391698|-22|26|2025-03-26|15/12/2024|1.07||83670000000||59|1|2023-04-28|15/03/2023|0.53||55010000000||54|1
2025-05-26 04:09:45|06624|1025104|HRTA|2.97T|2970000000000|650|44015858|62.82|12|2025-07-31|15/06/2025|||||||2025-05-12|15/03/2025||||||
2025-05-26 04:09:49|06625|101427|HRUM|10.98T|10980000000000|830|25663800|-37.59|0||
2025-05-26 04:09:51|06626|1176963|||||||11|2025-04-29|15/03/2025|6.51||235360000000||||2025-02-21|15/12/2024|11.78||252740000000|||
2025-05-26 04:09:58|06627|1141607|HDIT|27.44B|27440000000|18|1491774|63.64|19|2025-04-09|15/12/2024|-8.37||16430000000||||2023-05-04|15/12/2022|-15.19||859800000000|||
2025-05-26 04:10:02|06628|101428|HERO|1.60T|1600000000000|382|146746|-46.85|12|2025-07-30|15/06/2025|||||||2025-05-02|15/03/2025|2.59||1210000000000|||
2025-05-26 04:10:04|06629|101429|||||||6|2025-01-31|15/12/2024|0.01||140280000||4800|1|2024-10-31|15/09/2024|||||5600|1
2025-05-26 04:10:07|06630|943655|||||||26|2025-03-25|15/12/2024|-0.01||1020000000||||2023-04-26|15/03/2023|-0.05||999300000|||
2025-05-26 04:10:13|06631|1096523|||||||19|2023-09-29|15/03/2023|-28.4||4210000000||50|1|2022-11-30|15/09/2022|-6.55||53720000000||50|1
2025-05-26 04:10:16|06632|1137430|FITT|425.19B|425190000000|326|6169558|23.46|0||
2025-05-26 04:10:20|06633|101431|HOME|1.11T|1110000000000|50|793944|0|17|2020-11-04|15/09/2020|-0.17||2880000000||||2020-07-29|15/06/2020|-0.09||3190000000|||
2025-05-26 04:10:23|06634|101432|SHID|839.49B|839490000000|750|34080|-25|0||
2025-05-26 04:10:24|06635|943656|||||||0||
2025-05-26 04:10:29|06636|101433|KARW|1.29T|1290000000000|2190|410515|561.68|0||
2025-05-26 04:10:34|06637|1177229|IDEA|45.68B|45680000000|43|1054872|48.28|5|2025-03-27|15/12/2024|-0.11||11380000000||42|1|2023-04-13|15/12/2022|0.57||18270000000||57|1
2025-05-26 04:10:38|06638|1155911|||||||0||
2025-05-26 04:10:42|06639|1172375|LFLO|332.16B|332160000000|254|542064|398.04|6|2025-03-27|15/12/2024|5.72||75070000000||||2023-04-13|15/12/2022|2.67||64670000000|||
2025-05-26 04:10:50|06640|943664|IMPC|17.47T|17469999999999.998|324|14707826|-11.05|30|2025-07-25|15/06/2025|||||||2025-05-26|15/03/2025||||||
2025-05-26 04:10:55|06641|101435|INKP|33.92T|33920000000000|6225|13646365|-35.84|0||
2025-05-26 04:10:58|06642|1073264|||||||12|2025-04-08|15/12/2024|-35.69||64990000000||105|1|2023-05-08|15/03/2023|-1.26||72640000000||179|1
2025-05-26 04:11:00|06643|101436|||||||12|2025-03-28|15/12/2024|-36.72||230720000000||||2023-05-04|15/03/2023|-29.03||347400000000|||
2025-05-26 04:11:03|06644|101437|INDY|7.73T|7730000000000|1495|16907585|10.53|0||
2025-05-26 04:11:06|06645|101438|||||||26|2025-03-26|15/12/2024|0.47||345940000000||||2023-05-02|15/03/2023|0.89||225100000000|||
2025-05-26 04:11:11|06646|987137|INCF|42.09B|42090000000|25|919730|100|12|2025-04-11|15/12/2024|-1.36||23860000000||19|1|2023-05-03|15/03/2023|1.02||63330000000||50|1
2025-05-26 04:11:12|06647|101234|||||||0||
2025-05-26 04:11:21|06648|1177035|||||||12|2025-03-29|15/12/2024|3.73||161440000000||||2023-04-27|15/03/2023|4.83||133700000000|||
2025-05-26 04:11:22|06649|101235|||||||0||
2025-05-26 04:11:25|06650|101439|||||||12|2025-08-07|15/06/2025||0.0968||588760000|22325|1|2025-05-09|15/03/2025|0.0543|0.0547|483000000|577790000|22125|1
2025-05-26 04:11:26|06651|101440|||||||0||
2025-05-26 04:11:28|06652|101441|INAF|390.51B|390510000000|126|30900|-56.25|0||
2025-05-26 04:11:32|06653|101443|INDF|69.15T|69150000000000.01|7875|8454530|27.64|6|2025-07-30|15/06/2025||337.45|||7875|1|2025-05-26|15/03/2025||202.47|||7850|1
2025-05-26 04:11:35|06654|101442|ICBP|128.28T|128280000000000|11025|4680252|3.34|6|2025-08-11|15/06/2025||239.95|||||2025-05-26|15/03/2025||241.43||||
2025-05-26 04:11:40|06655|1179330|EDGE|8T|8000000000000|3930|361194|-0.25|0||
2025-05-26 04:11:44|06656|101444|IMJS|1.65T|1650000000000|190|25913556|-5.45|12|2025-03-19|15/12/2024|14.6||1030000000000||||2023-04-28|15/03/2023|8.78||1273800000000|||
2025-05-26 04:11:50|06657|101445|||||||24|2025-03-28|15/12/2024|38.11||7600000000000||||2024-11-22|15/09/2024||||||
2025-05-26 04:11:55|06658|1155954|IFII|2.32T|2320000000000|246|1182237|35.91|12|2025-03-14|15/12/2024|6.34||334960000000||||2023-04-27|15/03/2023|2.11||187000000000|||
2025-05-26 04:11:59|06659|962003|IDPR|358.54B|358540000000|179|207240|30.07|0||
2025-05-26 04:12:03|06660|943994|||||||0||
2025-05-26 04:12:08|06661|101434|IATA|1.47T|1470000000000|47|8277550|-6|0||
2025-05-26 04:12:13|06662|102970|INPP|9.11T|9110000000000|810|18548|-15.38|12|2025-03-25|15/12/2024|4.76||431590000000||||2023-05-02|15/03/2023|0.76||262700000000|||
2025-05-26 04:12:16|06663|1141287|ITIC|216.37B|216370000000|228|299069|-11.54|0||
2025-05-26 04:12:19|06664|101446|IPOL|779.65B|779650000000|121|68831|0|6|2025-03-28|15/12/2024|||55870000||||2018-05-02|15/03/2018|||50300000|||
2025-05-26 04:12:22|06665|101236|INDR|1.45T|1450000000000|2220|23750|-27.27|6|2025-02-28|15/12/2024|-0.01||219370000||||2018-05-02|15/03/2018|0.02||220100000|||
2025-05-26 04:12:26|06666|101447|||||||0||
2025-05-26 04:12:31|06667|101448|ISAT|68.05T|68050000000000|2130|31326695|-15.83|0||
2025-05-26 04:12:37|06668|101449|INDS|1.64T|1640000000000|250|175250|8.47|0||
2025-05-26 04:12:40|06669|1161552|TECH|62.82B|62820000000|50|13900|0|0||
2025-05-26 04:12:47|06670|1008687|CARS|1.34T|1340000000000|89|5517200|-3.26|6|2025-03-20|15/12/2024|4.9||1630000000000||85|1|2023-04-28|15/03/2023|3.03||1452600000000||84|1
2025-05-26 04:12:52|06671|1141609|||||||0||
2025-05-26 04:12:57|06672|943644|IBFN|24.28B|24280000000|16|375594|70|0||
2025-05-26 04:13:02|06673|101452|||||||12|2025-03-28|15/12/2024|44.22||112640000000||550|1|2023-05-02|15/03/2023|3.34||92720000000||599.72192382812|1
2025-05-26 04:13:10|06674|1025105|WOOD|2.37T|2370000000000|378|4573272|67.83|24|2025-08-11|15/06/2025|||||378|1|2025-04-30|15/03/2025|7.75||773510000000||324|1
2025-05-26 04:13:16|06675|946578|||||||6|2025-03-27|15/12/2024|0.28||6450000000||177|1|2023-04-27|15/03/2023|2.3||15320000000||190|1
2025-05-26 04:13:19|06676|101453|MDIA|980.39B|980390000000|25|3775337|127.27|0||
2025-05-26 04:13:26|06677|101454|IBST|7.40T|7400000000000|5475|314|37.5|6|2025-03-25|15/12/2024|95||222190000000||||2023-05-03|15/03/2023|6.61||260400000000|||
2025-05-26 04:13:30|06678|945183|IIKP|1.68T|1680000000000|50|333468936|0|0||
2025-05-26 04:13:31|06679|101455|||||||0||
2025-05-26 04:13:36|06680|101456|DILD|1.50T|1500000000000|143|22718037|-14.53|0||
2025-05-26 04:13:41|06681|101457|INTA|46.82B|46820000000|14|741146|55.56|0||
2025-05-26 04:13:45|06682|101458|ICON|49.04B|49040000000|45|79981|-14|0||
2025-05-26 04:13:48|06683|1153173|||||||0||
2025-05-26 04:13:49|06684|101459|||||||0||
2025-05-26 04:13:51|06685|101468|||||||6|2025-04-29|15/03/2025|1.95||391070000000||810|1|2024-10-30|15/09/2024|11.55||413590000000||490|1
2025-05-26 04:13:55|06686|101237|JKSW|9.00B|9000000000|60|1928900|0|0||
2025-05-26 04:13:59|06687|945179|||||||6|2025-03-27|15/12/2024|10.81||679740000000||7150|1|2023-04-29|15/03/2023|16.34||360500000000||845|1
2025-05-26 04:14:02|06688|101450|SIDO|15.89T|15890000000000|540|36143735|-25.17|0||
2025-05-26 04:14:07|06689|101461|JPFA|18.78T|18780000000000|1615|30256554|14.98|0||
2025-05-26 04:14:11|06690|1057069|IPCM|1.54T|1540000000000|292|996024|5.93|0||
2025-05-26 04:14:16|06691|101462|JSMR|28.67T|28670000000000|3930|5222896|-20|0||
2025-05-26 04:14:22|06692|1131181|JAST|63.87B|63870000000|60|3637200|18|6|2025-04-07|15/12/2024|-5.6||40050000000||||2023-05-02|15/03/2023|5.99||33120000000|||
2025-05-26 04:14:25|06693|101463|JTPE|1.62T|1620000000000|236|2344172|-13.87|0||
2025-05-26 04:14:26|06694|101460|||||||0||
2025-05-26 04:14:29|06695|101464|||||||6|2025-03-10|15/12/2024|6.06||1380000000000||75|1|2023-05-05|15/03/2023|0.56||832100000000||120|1
2025-05-26 04:14:30|06696|101466|||||||0||
2025-05-26 04:14:35|06697|1088205|RISE|11.55T|11550000000000|1060|194887|11.58|0||
2025-05-26 04:14:36|06698|1073106|||||||0||
2025-05-26 04:14:41|06699|101467|||||||12|2025-04-08|15/12/2024|41.37||1110000000000||880|1|2023-05-02|15/03/2023|9.96||682100000000||942|1
2025-05-26 04:14:43|06700|101238|KBLM|338.24B|338240000000|300|157244|27.27|0||
2025-05-26 04:14:44|06701|101470|||||||0||
2025-05-26 04:14:49|06702|1052430|ZINC|328.25B|328250000000|12|4018872|0|0||
2025-05-26 04:14:56|06703|1159436|KBAG|243.1B|243100000000|33|5859381|209.09|18|2025-04-30|15/03/2025|-0.75||1170000000||34|1|2024-10-22|15/09/2024|-0.57||1490000000||21|1
2025-05-26 04:15:00|06704|101469|||||||6|2025-03-27|15/12/2024|-6.1||1240000000000||175|1|2024-11-18|15/09/2024|||||187|1
2025-05-26 04:15:05|06705|101239|KICI|31.19B|31190000000|113|1832443|-18.71|6|2025-03-21|15/12/2024|-9.58||22510000000||115|1|2023-04-26|15/03/2023|-0.85||21940000000||175|1
2025-05-26 04:15:15|06706|101471|KDSI|719.28B|719280000000|442|32223|5.41|18|2025-03-21|15/12/2024|12.34||556190000000||400|1|2022-10-28|15/09/2022|64.8||594700000000||236.25|1
2025-05-26 04:15:19|06707|1177100|RSGK|911.08B|911080000000|980|2800|-1.51|1|2025-03-17|15/12/2024|6.59||106590000000||||
2025-05-26 04:15:21|06708|1152348|KEEN|3.12T|3120000000000|840|3183417|11.11|0||
2025-05-26 04:15:22|06709|101472|||||||0||
2025-05-26 04:15:24|06710|101473|KBRI|434.40B|434400000000|50|1294823|0|0||
2025-05-26 04:15:29|06711|101474|KAEF|2.98T|2980000000000|535|1471615|-32.72|0||
2025-05-26 04:15:35|06712|962004|KINO|1.56T|1560000000000|1145|27652|-13.36|0||
2025-05-26 04:15:38|06713|1052236|||||||0||
2025-05-26 04:15:43|06714|1025103|KMTR|2.83T|2830000000000|344|148419|54.95|18|2025-03-11|15/12/2024|8.1||3030000000000||328|1|2023-04-27|15/03/2023|5.16||2450900000000||250|1
2025-05-26 04:15:45|06715|101475|||||||6|2025-04-08|15/12/2024|19.28||955440000000||384|1|2024-11-20|15/09/2024|||||390|1
2025-05-26 04:15:50|06716|101476|KOBX|347.69B|347690000000|152|3309089|21.26|6|2025-03-28|15/12/2024|-8.95||542970000000||143|1|2018-04-25|15/03/2018|||23900000||189|1
2025-05-26 04:15:58|06717|101240|KOIN|63.75B|63750000000|65|34553|-7.14|6|2025-03-28|15/12/2024|-4.89||837860000000||65|1|2023-05-04|15/03/2023|-36.93||719700000000||118|1
2025-05-26 04:16:05|06718|1097709|SATU|280.50B|280500000000|204|7309583|32.47|0||
2025-05-26 04:16:08|06719|101477|||||||12|2025-05-27|15/12/2024|||||137|1|2025-05-06|15/03/2025|||234760000||133|1
2025-05-26 04:16:10|06720|101478|||||||0||
2025-05-26 04:16:13|06721|1141288|||||||0||
2025-05-26 04:16:16|06722|1165986|KMDS|500B|500000000000|625|296598|28.6|0||
2025-05-26 04:16:21|06723|1174268|||||||12|2025-03-31|15/12/2024|-2.53||16790000000||114|1|2023-04-13|15/12/2022|-2.34||5450000000||71|1
2025-05-26 04:16:25|06724|1156770|TAMA|34.8B|34800000000|29|205044|222.22|16|2025-03-29|15/12/2024|-1.9||4230000000||||2023-05-02|15/03/2023|-2.61||5400000000|||
2025-05-26 04:16:32|06725|101480|LMPI|145.23B|145230000000|144|5733176|53.68|12|2025-03-25|15/12/2024|-20.98||129000000000||||2023-04-28|15/03/2023|-5.19||129400000000|||
2025-05-26 04:16:35|06726|101481|||||||18|2025-03-07|15/12/2024|25.11||1990000000000||995|1|2024-11-19|15/09/2024|||||1005|1
2025-05-26 04:16:42|06727|1057991|LCKM|193.00B|193000000000|193|69834|-34.9|18|2025-04-09|15/12/2024|4.54||17430000000||||2023-05-02|15/03/2023|0.14||12360000000|||
2025-05-26 04:16:45|06728|101486|LPPS|150.12B|150120000000|58|948063|-3.39|0||
2025-05-26 04:16:51|06729|101482|LAPD|206.25B|206250000000|52|2142019|500|12|2025-03-27|15/12/2024|-2.64||56130000000||||2023-03-31|15/12/2022|62.26|||||
2025-05-26 04:16:53|06730|1173015|||||||1|2025-04-08|15/12/2024|-4.05||61470000000||||
2025-05-26 04:16:56|06731|101241|||||||0||
2025-05-26 04:16:58|06732|102980|||||||12|2025-05-08|15/03/2025|-128.99||810280000000||||2025-03-27|15/12/2024||||||
2025-05-26 04:17:03|06733|102975|||||||12|2025-03-27|15/12/2024|15.93||132170000000||388|1|2023-03-31|15/12/2022|-30.86||110700000000||635|1
2025-05-26 04:17:11|06734|101242|LMSH|24.58B|24580000000|256|100|-35.35|18|2025-03-27|15/12/2024|-11.47||24620000000||256|1|2023-04-03|15/12/2022|-17.52||38060000000||515|1
2025-05-26 04:17:14|06735|101483|||||||0||
2025-05-26 04:17:16|06736|101484|||||||0||
2025-05-26 04:17:17|06737|101485|||||||0||
2025-05-26 04:17:21|06738|101487|LEAD|434.97B|434970000000|75|8213781|1.35|0||
2025-05-26 04:17:24|06739|101243|FPNI|1.22T|1220000000000|214|888044|15.98|6|2025-03-20|15/12/2024|||86710000||||2018-04-27|15/03/2018|||101900000|||
2025-05-26 04:17:30|06740|1056016|MCAS|1.29T|1290000000000|1500|434152|70.49|12|2025-08-05|15/06/2025|||||1500|1|2025-06-02|15/12/2024|-2.67||1340000000000||1500|1
2025-05-26 04:17:35|06741|1095932|MOLI|561.15B|561150000000|206|284841|-29.05|0||
2025-05-26 04:17:39|06742|943659|MGNA|122.78B|122780000000|31|464004|325|6|2025-03-27|15/12/2024|1.03||11910000000||||2022-12-01|15/09/2022|-1.86||3300000000|||
2025-05-26 04:17:44|06743|1096528|MPRO|19.98T|19980000000000|1990|106874|22.19|23|2025-04-08|15/12/2024|-1.15||1870000000||2010|1|2023-05-02|15/03/2023|-0.99||744900000||1755|1
2025-05-26 04:17:51|06744|101489|ABBA|145.63B|145630000000|37|4073944|23.33|25|2025-03-26|15/12/2024|2.14||79480000000||17|1|2023-05-02|15/03/2023|-2.26||30190000000||108|1
2025-05-26 04:17:55|06745|963746|||||||30|2025-07-29|15/06/2025|||||||2025-05-28|15/03/2025||||||
2025-05-26 04:17:58|06746|1088700|||||||0||
2025-05-26 04:18:05|06747|1158997|AMAN|441.58B|441580000000|112|3040326|18.75|16|2025-03-27|15/12/2024|2.22||51810000000||95|1|2023-05-08|15/03/2023|1.17||26740000000||314|1
2025-05-26 04:18:12|06748|1052365|MTWI|429.90B|429900000000|149|899206|55.45|27|2025-03-15|15/12/2024|8.83||111610000000||136|1|2023-04-27|15/03/2023|2.76||55450000000||88|1
2025-05-26 04:18:22|06749|101490|MAIN|1.67T|1670000000000|750|3562391|16.15|36|2025-07-25|15/06/2025|||||750|1|2025-05-07|15/03/2025|28||3170000000000||725|1
2025-05-26 04:18:26|06750|1052879|AKSI|191.52B|191520000000|264|2363972|128.33|0||
2025-05-26 04:18:30|06751|101244|||||||34|2025-03-04|15/12/2024|32.58||447950000000||||2024-11-18|15/09/2024||||||
2025-05-26 04:18:35|06752|101491|TCID|1.01T|1010000000000|2530|33906|-1.94|6|2025-03-20|15/12/2024|-94.25||514780000000||1845|1|2024-11-25|15/09/2024|||||2190|1
2025-05-26 04:18:41|06753|1088206|MAPA|19.81T|19810000000000|695|38296624|-16.46|30|2025-08-04|15/06/2025|||||695|1|2025-05-26|15/03/2025|||||685|1
2025-05-26 04:18:44|06754|1025107|||||||26|2025-03-26|15/12/2024|-28.06||806790000000||||2023-05-05|15/03/2023|9.44||956800000000|||
2025-05-26 04:18:48|06755|1025108|MABA|768.26B|768260000000|50|2576954|0|12|2020-06-03|15/12/2019|-7.04||10570000000||50|1|2019-12-04|15/09/2019|-3.12||14270000000||50|1
2025-05-26 04:18:54|06756|1025109|MARK|3.10T|3100000000000|810|19365467|-10.5|34|2025-07-24|15/06/2025|||||||2025-05-26|15/03/2025||||||
2025-05-26 04:18:58|06757|101492|||||||26|2025-03-28|15/12/2024|-4.92||104670000000||87|1|2023-05-05|15/03/2023|-0.41||112400000000||100|1
2025-05-26 04:19:04|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
2025-05-26 04:19:13|06759|101245|MREI|367.63B|367630000000|705|333530|-34.76|26|2025-04-07|15/12/2024|-36.35||486900000000||755|1|2023-04-28|15/03/2023|54.95||385700000000||4000|1
2025-05-26 04:19:17|06760|101493|||||||42|2025-07-24|15/06/2025|||||1725|1|2025-04-29|15/03/2025|284.91||4633000000000||1690|1
2025-05-26 04:19:27|06761|101494|MPPA|674.27B|674270000000|52|27988328|2|37|2025-08-05|15/06/2025|||||52|1|2025-05-13|15/03/2025|-2||2110000000000||51|1
2025-05-26 04:19:33|06762|101495|MYOR|51.20T|51200000000000|2300|9038787|0.44|36|2025-07-25|15/06/2025|||||2300|1|2025-04-29|15/03/2025|30.84||9860000000000||2460|1
2025-05-26 04:19:37|06763|1089909|FILM|25.73T|25730000000000|2600|6545154|-41.44|19|2025-03-28|15/12/2024|-6.86||107880000000||2840|1|2023-04-03|15/12/2022|0.63||54490000000||1020|1
2025-05-26 04:19:42|06764|101496|||||||29|2025-05-26|15/03/2025|||||1205|1|2025-03-31|15/12/2024|0.0048||616050000||1025|1
2025-05-26 04:19:47|06765|101497|||||||46|2025-07-31|15/06/2025|||||270|1|2025-05-26|15/03/2025|||||274|1
2025-05-26 04:19:53|06766|1076873|HEAL|21.59T|21590000000000|1450|24316143|8.24|33|2025-08-11|15/06/2025|||||||2025-04-30|15/03/2025|20||1692000000000|||
2025-05-26 04:20:01|06767|954961|MMLP|3.48T|3480000000000|505|2037019|71.14|33|2025-03-27|15/12/2024|2||91700000000||520|1|2024-11-18|15/09/2024|||||500|1
2025-05-26 04:20:06|06768|1115772|ZONE|709.19B|709190000000|815|186357|-26.03|22|2025-03-29|15/12/2024|-3.84||162770000000||800|1|2023-05-02|15/03/2023|21.08||152800000000||1150|1
2025-05-26 04:20:11|06769|1163148|||||||12|2025-03-26|15/12/2024|-0.67||41860000000||9|1|2023-04-01|15/12/2022|-7.03||23220000000||50|1
2025-05-26 04:20:15|06770|101498|||||||25|2025-03-29|15/12/2024|20.11||403680000000||106|1|2023-05-04|15/03/2023|-5.37||24880000000||117|1
2025-05-26 04:20:22|06771|1024518|MPOW|115.20B|115200000000|142|14622802|182.35|26|2025-03-25|15/12/2024|-5.29||6010000000||||2023-04-28|15/03/2023|2.97||8220000000|||
2025-05-26 04:20:29|06772|1128812|HRME|166.85B|166850000000|29|428052|33.33|19|2025-03-27|15/12/2024|-4.85||31020000000||28|1|2023-04-01|15/12/2022|-0.75||27250000000||51|1
2025-05-26 04:20:34|06773|945178|||||||26|2025-03-28|15/12/2024|171.99||283010000000||||2023-05-02|15/03/2023|103||261100000000|||
2025-05-26 04:20:37|06774|954960|||||||24|2025-08-20|15/06/2025||-16.49|||||2025-05-26|15/03/2025||||||
2025-05-26 04:20:43|06775|1128657|||||||21|2025-03-28|15/12/2024|-0.43||||11|1|2023-04-29|15/03/2023|-1.31||||50|1
2025-05-26 04:20:49|06776|1158998|||||||14|2025-03-27|15/12/2024|-0.33||80640000000||||2023-05-05|15/03/2023|-0.97||46330000000|||
2025-05-26 04:20:56|06777|101246|MTSM|116.42B|116420000000|500|8700|566.67|25|2025-03-27|15/12/2024|-10.56||5590000000||||2023-05-03|15/12/2022|-2.41||5560000000|||
2025-05-26 04:21:03|06778|101499|||||||34|2025-07-24|15/06/2025|||||||2025-04-29|15/03/2025|12.52||5527000000000|||
2025-05-26 04:21:14|06779|101247|MKPI|22.61T|22610000000000|23850|9807|-12.39|26|2025-03-26|15/12/2024|315.88||678870000000||25725|1|2023-05-05|15/03/2023|184.26||515800000000||26800|1
2025-05-26 04:21:22|06780|101500|||||||33|2025-03-27|15/12/2024|20.3||715680000000||||2024-11-18|15/09/2024||||||
2025-05-26 04:21:32|06781|101501|MIDI|14.31T|14310000000000|432|14187193|11.58|32|2025-07-25|15/06/2025|||||432|1|2025-04-30|15/03/2025|5.69||5412500000000||342|1
2025-05-26 04:21:35|06782|101502|||||||25|2025-03-30|15/12/2024|-2.82||992750000000||||2023-04-29|15/12/2022|0.49||807400000000|||
2025-05-26 04:21:42|06783|101503|PADI|621.90B|621900000000|55|8965650|511.11|26|2025-03-26|15/12/2024|1.35||18220000000||||2023-05-02|15/03/2023|-0.24||2060000000|||
2025-05-26 04:21:52|06784|101504|MAPI|21.91T|21910000000000|1315|28418339|-3.6|46|2025-08-11|15/06/2025||34.05|||1315|1|2025-05-26|15/03/2025||34.05|||1340|1
2025-05-26 04:21:57|06785|951639|KOPI|362.58B|362580000000|520|1596587|61.24|25|2025-04-06|15/12/2024|-34.9||60150000000||940|1|2023-04-04|15/12/2022|-0.1||45520000000||448|1
2025-05-26 04:22:04|06786|101505|||||||33|2025-03-28|15/12/2024|-0.18||19380000000||10|1|2024-11-18|15/09/2024|||||8|1
2025-05-26 04:22:12|06787|101506|||||||26|2025-03-19|15/12/2024|0.35||72620000000||150|1|2023-05-02|15/03/2023|3.15||84250000000||160|1
2025-05-26 04:22:18|06788|948393|MIKA|36.99T|36990000000000|2670|13699196|-12.62|36|2025-08-05|15/06/2025||24.05|||2670|1|2025-04-29|15/03/2025|23.03|22.25|1272000000000||2500|1
2025-05-26 04:22:22|06789|960819|||||||26|2023-10-26|15/09/2023|-0.18||397840000000||2|1|2023-05-08|15/03/2023|-0.61||429500000000||50|1
2025-05-26 04:22:27|06790|963747|||||||21|2023-05-22|15/09/2022|-2.29||635330000||||2023-05-12|15/03/2022|-105.1||16540000000|||
2025-05-26 04:22:34|06791|101507|||||||41|2025-03-25|15/12/2024|32.03||3930000000000||920|1|2024-11-18|15/09/2024|||||995|1
2025-05-26 04:22:42|06792|101508|MBSS|2.08T|2080000000000|1170|153744|1.72|32|2025-03-27|15/12/2024|-18.19||-150000000000||||2024-11-18|15/09/2024||||||
2025-05-26 04:22:47|06793|943662|MBAP|2.48T|2480000000000|2010|321378|-33.88|7|2025-03-27|15/12/2024|||53590000||||2018-07-30|15/06/2018|0.01||52230000|||
2025-05-26 04:22:53|06794|101509|||||||26|2025-04-08|15/12/2024|-0.81||3600000000000||24|1|2023-05-03|15/03/2023|2.92||4698700000000||52|1
2025-05-26 04:23:04|06795|101510|||||||26|2025-04-08|15/12/2024|-0.1||576420000000||50|1|2023-05-03|15/03/2023|0.79||726600000000||58|1
2025-05-26 04:23:10|06796|101511|KPIG|11.12T|11120000000000|116|102609687|88.52|26|2025-04-08|15/12/2024|1.08||514780000000||122|1|2023-05-02|15/03/2023|3.17||328400000000||70|1
2025-05-26 04:23:18|06797|101512|MSKY|568.40B|568400000000|57|11946528|-11.11|41|2025-03-18|15/12/2024|6.3||194900000000||51|1|2024-11-18|15/09/2024|||||71|1
2025-05-26 04:23:21|06798|1081669|||||||21|2025-03-18|15/12/2024|0.83||1170000000000||845|1|2023-05-02|15/03/2023|8.88||823900000000||806|1
2025-05-26 04:23:26|06799|1141298|||||||17|2025-03-18|15/12/2024|-1.14||392990000000||21|1|2023-05-02|15/03/2023|1.04||637600000000||50|1
2025-05-26 04:23:34|06800|101513|||||||32|2025-04-25|15/12/2024|0.82||7820000000||7|1|2024-10-30|15/09/2024|-0.05||9030000000||7|1
2025-05-26 04:23:38|06801|101514|||||||33|2025-04-03|15/12/2024|-49.09||305320000000||||2024-11-18|15/09/2024||||||
2025-05-26 04:23:44|06802|1166257|ENZO|77.85B|77850000000|36|243800|28.57|12|2025-03-26|15/12/2024|-0.59||83140000000||||2022-10-27|15/09/2022|0.66||59890000000|||
2025-05-26 04:23:49|06803|1155743|KEJU|3.4T|3400000000000|600|876178|78.64|24|2025-07-30|15/06/2025|||||600|1|2025-04-29|15/03/2025|9.88||369000000000||630|1
2025-05-26 04:23:53|06804|101515|||||||35|2025-07-30|15/06/2025|||||||2025-04-30|15/03/2025|4.09||991940000000|||
2025-05-26 04:24:00|06805|101516|||||||20|2022-05-31|15/03/2022|-1.17||32270000000||||2022-05-13|15/12/2021|-8.19||163200000000|||
2025-05-26 04:24:06|06806|101300|||||||26|2025-03-12|15/12/2024|17.12||298290000000||332|1|2023-04-19|15/03/2023|3.07||165900000000||384|1
2025-05-26 04:24:15|06807|101517|MLBI|13.38T|13380000000000|6325|210481|0.4|26|2025-03-06|15/12/2024|179.98||1060000000000||||2023-05-02|15/03/2023|96.77||740000000000|||
2025-05-26 04:24:20|06808|101518|MICE|287.67B|287670000000|486|51515|-0.41|24|2025-03-26|15/12/2024|12.54||297450000000||||2023-05-02|15/03/2023|13.61||252800000000|||
2025-05-26 04:24:25|06809|101519|LPIN|172.55B|172550000000|404|159093|31.21|24|2025-03-26|15/12/2024|14.39||38980000000||352|1|2022-11-30|15/09/2022|17.36||48630000000||408|1
2025-05-26 04:24:32|06810|101248|MFMI|984.86B|984860000000|1300|3700|85.71|26|2025-03-27|15/12/2024|3.32||47510000000||1300|1|2023-05-02|15/03/2023|6.89||38990000000||725|1
2025-05-26 04:24:35|06811|101520|||||||0||
2025-05-26 04:24:40|06812|101521|MLPT|47.44T|47440000000000|25300|48773|1976.61|18|2025-03-03|15/12/2024|39.46||1260000000000||40000|1|2023-04-28|15/03/2023|18.55||623400000000||1960|1
2025-05-26 04:24:45|06813|101522|MASA|56.93T|56930000000000|6200|90400|14.29|24|2025-03-17|15/12/2024|||100830000||6200|1|2024-11-18|15/09/2024|||||6200|1
2025-05-26 04:24:46|06814|101523|||||||0||
2025-05-26 04:24:49|06815|1096519|||||||6|2025-04-30|15/03/2025|0.65||38970000000||97|1|2024-10-17|15/09/2024|0.31||30770000000||120|1
2025-05-26 04:24:53|06816|1088701|NFCX|1.32T|1320000000000|2000|250185|72.41|18|2025-04-08|15/12/2024|-15.4||1190000000000||1705|1|2023-03-31|15/12/2022|-19.18||2473900000000||6675|1
2025-05-26 04:25:02|06817|101524|ROTI|4.81T|4810000000000|850|1841739|-20.19|12|2025-07-30|15/06/2025|||||850|1|2025-04-30|15/03/2025|4.09||860000000000||855|1
2025-05-26 04:25:09|06818|101525|NIPS|461.16B|461160000000|282|685805|0|6|2024-11-27|15/09/2024|||||||2024-08-28|15/06/2024||||||
2025-05-26 04:25:15|06819|1084858|||||||11|2019-11-04|15/09/2019|1.39||2080000000||67|1|2019-07-31|15/06/2019|0.19||1110000000||188|1
2025-05-26 04:25:18|06820|101527|||||||24|2025-04-03|15/12/2024|5.55||257630000000||||2023-05-05|15/03/2023|-0.98||88150000000|||
2025-05-26 04:25:21|06821|1172506|||||||13|2025-04-08|15/12/2024|-0.12||67240000000||||2023-05-02|15/03/2023|7.56||7200000000|||
2025-05-26 04:25:23|06822|101528|||||||6|2025-03-25|15/12/2024|-1.29||838130000000||316|1|2024-11-18|15/09/2024|||||386|1
2025-05-26 04:25:26|06823|1153026|||||||0||
2025-05-26 04:25:33|06824|101529|||||||26|2025-04-30|15/03/2025|0.95||68870000000||||2024-10-31|15/09/2024|1.5||69180000000|||
2025-05-26 04:25:40|06825|102971|UNIT|23.83B|23830000000|316|34698|0|6|2020-07-30|15/06/2020|0.79||13000000000||||2020-06-30|15/03/2020|2.13||39800000000|||
2025-05-26 04:25:45|06826|997895|PORT|2.32T|2320000000000|825|38850|25.76|0||
2025-05-26 04:25:50|06827|1114107|||||||18|2025-04-08|15/12/2024|-10.56||965770000000||80|1|2023-04-01|15/12/2022|-25.56||1270700000000||890|1
2025-05-26 04:25:54|06828|101249|||||||26|2025-03-25|15/12/2024|-29.31||-578720000||||2023-05-05|15/03/2023|20.51|||||
2025-05-26 04:25:56|06829|1153000|||||||12|2025-03-21|15/12/2024|-3.83||5960000000||||2023-04-27|15/03/2023|-2.05||181000000|||
2025-05-26 04:26:02|06830|101608|TKIM|18.99T|18990000000000|6075|1223915|-30.88|6|2025-07-30|15/06/2025|||||||2025-05-06|15/03/2025|0.03||255240000|||
2025-05-26 04:26:10|06831|101532|APIC|14.00T|14000000000000|1190|4975378|11.21|12|2025-04-30|15/03/2025|9.95||548600000000||||2024-10-31|15/09/2024|0.77||439140000000|||
2025-05-26 04:26:12|06832|1163264|||||||14|2025-04-06|15/12/2024|8.91||64720000000||||2023-05-09|15/03/2023|218.33||365300000000|||
2025-05-26 04:26:17|06833|101533|||||||6|2025-08-05|15/06/2025||10.4||1455630000000|400|1|2025-06-27|15/03/2025||13||1819530000000|400|1
2025-05-26 04:26:19|06834|1155744|||||||6|2025-04-08|15/12/2024|5.38||591230000000||||2023-05-02|15/03/2023|0.87||521800000000|||
2025-05-26 04:26:24|06835|1174977|NICL|11.27T|11270000000000|1165|13110851|631.03|0||
2025-05-26 04:26:26|06836|101534|PBRX|537.05B|537049999999.99994|25|35003988|30|0||
2025-05-26 04:26:29|06837|101252|||||||0||
2025-05-26 04:26:33|06838|1174310|MGLV|283.83B|283830000000|143|258724|104.11|0||
2025-05-26 04:26:37|06839|1057073|||||||12|2025-03-14|15/12/2024|13.46||1360000000000||550|1|2023-04-28|15/03/2023|53.46||1220500000000||395|1
2025-05-26 04:26:44|06840|943654|PEGE|348.51B|348510000000|121|2105689|39.33|6|2025-03-26|15/12/2024|1.93||10710000000||105|1|2023-03-30|15/12/2022|-12.02||-29390000000||480|1
2025-05-26 04:26:53|06841|1168365|PMMP|150.12B|150120000000|59|16570083|-72.9|6|2025-08-22|15/06/2025|||||60|1|2025-06-02|15/03/2025|||||60|1
2025-05-26 04:26:55|06842|101535|||||||12|2025-04-08|15/12/2024|11.48||2410000000000||||2023-04-29|15/03/2023|11.27||455400000000|||
2025-05-26 04:27:00|06843|101537|PANS|1.15T|1150000000000|1615|92898|-4.17|6|2025-02-20|15/12/2024|-22.85||50720000000||1605|1|2023-04-28|15/03/2023|46.8||90930000000||1795|1
2025-05-26 04:27:02|06844|101536|PNIN|3.84T|3840000000000|930|1221537|12.21|0||
2025-05-26 04:27:08|06845|101538|||||||18|2025-03-17|15/12/2024|207.17||851690000000||915|1|2023-04-27|15/03/2023|13.24||832100000000||547.03002929688|1
2025-05-26 04:27:12|06846|991136|||||||0||
2025-05-26 04:27:14|06847|101540|PICO|79.00B|79000000000|133|2787148|32.32|0||
2025-05-26 04:27:19|06848|101541|||||||12|2025-04-29|15/03/2025|||34260000||262|1|2025-02-10|15/12/2024|||40410000||236|1
2025-05-26 04:27:22|06849|101542|BBRM|644.44B|644440000000|75|514067|18.75|0||
2025-05-26 04:27:25|06850|101253|||||||0||
2025-05-26 04:27:27|06851|1056131|PSSI|1.93T|1930000000000|366|412183|-23.01|0||
2025-05-26 04:27:33|06852|101250|PGLI|61.49B|61490000000|126|69537|7.56|0||
2025-05-26 04:27:34|06853|101531|||||||0||
2025-05-26 04:27:40|06854|101549|||||||12|2025-08-06|15/06/2025|||||440|1|2025-06-10|15/03/2025|||||440|1
2025-05-26 04:27:46|06855|998095|KONI|410.28B|410280000000|1315|21348|44.15|0||
2025-05-26 04:27:51|06856|101543|GPRA|513.20B|513200000000.00006|119|26257278|51.76|0||
2025-05-26 04:27:58|06857|101544|PKPK|870.00B|870000000000|720|436641|134.18|6|2025-03-25|15/12/2024|13.14||160800000000||850|1|2023-04-28|15/03/2023|-3.06||22680000000||324|1
2025-05-26 04:27:59|06858|1156527|||||||0||
2025-05-26 04:28:01|06859|101530|||||||0||
2025-05-26 04:28:04|06860|101488|LSIP|8.29T|8289999999999.999|1220|11589237|42.44|0||
2025-05-26 04:28:10|06861|101546|PTRO|31.07T|31070000000000|3070|87929686|248.6|0||
2025-05-26 04:28:14|06862|1116267|||||||0||
2025-05-26 04:28:18|06863|101254|RODA|434.95B|434950000000|32|90904|65|6|2025-03-25|15/12/2024|-2.53||23260000000||40|1|2023-04-28|15/03/2023|-1.22||16870000000||50|1
2025-05-26 04:28:28|06864|1165603|PNGO|1.47T|1470000000000|1895|14367|34.16|0||
2025-05-26 04:28:33|06865|101255|PTSP|205.35B|205350000000|925|29650|5.52|0||
2025-05-26 04:28:37|06866|1166256|PLAN|35.87B|35870000000|44|2681517|135.29|0||
2025-05-26 04:28:42|06867|101256|PLIN|8.87T|8870000000000|2510|700|-6.34|0||
2025-05-26 04:28:44|06868|101547|||||||0||
2025-05-26 04:28:49|06869|1117907|POLI|1.49T|1490000000000|740|1240|8.03|0||
2025-05-26 04:28:56|06870|1088678|POLL|931.71B|931710000000|112|33200|-15.15|0||
2025-05-26 04:28:59|06871|101548|||||||0||
2025-05-26 04:29:02|06872|1097904|POLA|56.97B|56970000000|17|1259585|63.64|0||
2025-05-26 04:29:05|06873|101257|||||||0||
2025-05-26 04:29:06|06874|1055263|||||||0||
2025-05-26 04:29:11|06875|953597|||||||0||
2025-05-26 04:29:16|06876|1163262|PGUN|3.3T|3300000000000|590|170664|70.12|0||
2025-05-26 04:29:20|06877|101258|||||||0||
2025-05-26 04:29:24|06878|1096064|PANI|183.19T|183190000000000|10850|10929696|95.52|0||
2025-05-26 04:29:25|06879|1156724|||||||0||
2025-05-26 04:29:32|06880|101550|PRAS|68.00B|68000000000|97|18150|0|0||
2025-05-26 04:29:36|06881|1177038|MCOL|17.17T|17170000000000.002|4810|66085|-10.56|1|2025-02-28|15/12/2024|||171320000||5000|1|
2025-05-26 04:29:41|06882|1057208|PCAR|58.33B|58330000000|50|12004|0|0||
2025-05-26 04:29:47|06883|1163501|PPGL|77.12B|77120000000|102|135617|9.89|0||
2025-05-26 04:29:49|06884|962001|BIMA|27.37B|27370000000|45|272972|-43.04|0||
2025-05-26 04:29:55|06885|994054|PRDA|2.65T|2650000000000|2850|956581|-10.93|0||
2025-05-26 04:30:01|06886|986049|OASA|901.31B|901310000000|141|121593005|-3.4|0||
2025-05-26 04:30:05|06887|101259|PALM|5.88T|5880000000000|368|973250|-6.57|0||
2025-05-26 04:30:11|06888|101588|STAR|172.80B|172800000000|36|827113|-20|0||
2025-05-26 04:30:15|06889|1010638|||||||0||
2025-05-26 04:30:16|06890|1075239|||||||0||
2025-05-26 04:30:18|06891|1097269|DUCK|225.87B|225870000000|176|31739700|0|0||
2025-05-26 04:30:24|06892|1088204|IPCC|1.78T|1780000000000|980|3903033|43.07|0||
2025-05-26 04:30:30|06893|1010639|TAMU|562.50B|562500000000|15|4808276|128.57|6|2025-05-05|15/03/2025|||1280000||||2024-11-12|15/09/2024|||1280000|||
2025-05-26 04:30:33|06894|1078226|PZZA|531.97B|531970000000|175|2524643|-29.03|0||
2025-05-26 04:30:42|06895|101578|SIPD|1.42T|1420000000000|770|3730|-20|0||
2025-05-26 04:30:47|06896|1076784|SPTO|1.85T|1850000000000|685|748557|28.04|0||
2025-05-26 04:30:53|06897|101251|TMAS|7.73T|7730000000000|136|3122183|-9.87|0||
2025-05-26 04:30:56|06898|1084863|||||||0||
2025-05-26 04:31:00|06899|1123886|COCO|210.01B|210010000000|236|9238484|57.33|0||
2025-05-26 04:31:05|06900|101260|PNSE|299.98B|299980000000|376|76938|-14.22|0||
2025-05-26 04:31:12|06901|101551|||||||6|2025-03-28|15/12/2024|-7.98||13390000000||||2023-04-18|15/03/2023|-7.25||8750000000|||
2025-05-26 04:31:18|06902|953932|DMAS|6.89T|6890000000000|142|96895467|-12.73|0||
2025-05-26 04:31:21|06903|1165982|||||||0||
2025-05-26 04:31:24|06904|1156089|PMJS|1.61T|1610000000000|117|50900|-12.69|0||
2025-05-26 04:31:29|06905|1156644|PURA|94.53B|94530000000|14|3153428|50|0||
2025-05-26 04:31:34|06906|101552|||||||12|2025-04-08|15/12/2024|-478.05||758980000000||||2023-05-02|15/03/2023|-23.01||164900000000|||
2025-05-26 04:31:39|06907|953933|HDFA|693.50B|693500000000|106|48359|13.98|0||
2025-05-26 04:31:43|06908|101553|RUIS|128.59B|128590000000|167|540493|-1.16|0||
2025-05-26 04:31:44|06909|101554|||||||0||
2025-05-26 04:31:52|06910|101555|ARTI|15.68B|15680000000|2|1975300|-33.33|0||
2025-05-26 04:31:55|06911|950067|||||||0||
2025-05-26 04:31:56|06912|101261|||||||0||
2025-05-26 04:31:59|06913|1155912|REAL|298.51B|298510000000|41|14757931|542.86|0||
2025-05-26 04:32:02|06914|101557|KKGI|1.90T|1900000000000|388|4802889|-17.84|12|2025-03-21|15/12/2024|||69650000||394|1|2024-10-28|15/09/2024|||||585|1
2025-05-26 04:32:05|06915|101262|RICY|24.39B|24390000000|38|1108559|-47.14|0||
2025-05-26 04:32:06|06916|101263|||||||0||
2025-05-26 04:32:08|06917|101558|RIMO|2.25T|2250000000000|50|525530480|0|0||
2025-05-26 04:32:15|06918|101559|||||||0||
2025-05-26 04:32:19|06919|1166029|||||||0||
2025-05-26 04:32:23|06920|945177|||||||0||
2025-05-26 04:32:28|06921|1084857|PRIM|206.08B|206080000000|61|6893822|-7.35|6|2025-04-04|15/12/2024|-0.13||81710000000||58|1|2023-04-02|15/12/2022|2.72||63290000000||145|1
2025-05-26 04:32:32|06922|1156446|||||||0||
2025-05-26 04:32:36|06923|101560|||||||0||
2025-05-26 04:32:40|06924|101561|SIMP|6.57T|6570000000000|424|3689478|14.52|0||
2025-05-26 04:32:44|06925|101562|MYOH|3.87T|3870000000000|1750|72324|-8.12|0||
2025-05-26 04:32:47|06926|101563|||||||0||
2025-05-26 04:32:55|06927|101264|||||||0||
2025-05-26 04:33:01|06928|1009374|MINA|603.75B|603750000000|92|151763981|506.67|0||
2025-05-26 04:33:04|06929|1031326|||||||0||
2025-05-26 04:33:09|06930|996071|603089|2.62B|2620000000|11.69|6909785|28.57|6|2025-08-22|15/06/2025|||||11.689999580383|1|2025-05-28|15/03/2025|||||11.689999580383|1
2025-05-26 04:33:12|06931|1141900|||||||0||
2025-05-26 04:33:19|06932|100586|600391|7.68B|7680000000|23.26|22269449|42.52|0||
2025-05-26 04:33:21|06933|100983|600893|90.66B|90660000000|34.01|23710433|-3.53|0||
2025-05-26 04:33:24|06934|100643|600469|3.98B|3980000000|5.46|5663036|-2.31|0||
2025-05-26 04:33:27|06935|100415|600151|9.42B|9420000000|6.57|20287848|34.22|6|2025-03-07|15/12/2024|-0.02||1200000000||7.1900000572205|1|2024-10-30|15/09/2024|||||8.1599998474121|1
2025-05-26 04:33:33|06936|100950|600855|5.79B|5790000000|12.36|18861179|40.5|0||
2025-05-26 04:33:34|06937|100659|||||||0||
2025-05-26 04:33:38|06938|101047|601111|140.98B|140980000000|8.08|76375628|3.82|6|2025-08-29|15/06/2025||0.0229||42850000000|8.079999923706|1|2025-04-29|15/03/2025|-0.12||40020000000||7.1700000762939|1
2025-05-26 04:33:43|06939|100489|600271|15.77B|15770000000|8.51|14278106|4.34|0||
2025-05-26 04:33:46|06940|101096|||||||0||
2025-05-26 04:33:53|06941|100512|600298|31.84B|31840000000|36.68|7425966|18.39|6|2025-08-21|15/06/2025||0.45||4130000000|36.680000305176|1|2025-05-26|15/03/2025||0.455||3770000000|36.369998931885|1
2025-05-26 04:33:56|06942|994536|||||||0||
2025-05-26 04:34:01|06943|100285|600012|29.21B|29210000000|17.61|4648884|32.12|0||
2025-05-26 04:34:02|06944|996081|||||||0||
2025-05-26 04:34:08|06945|1162062|603815|4.62B|4620000000|7.47|12836643|13.75|0||
2025-05-26 04:34:15|06946|1091243|601606|9.80B|9800000000|13.53|22121156|22.45|0||
2025-05-26 04:34:23|06947|953123|603599|9.75B|9750000000|10.71|8342113|-23.73|0||
2025-05-26 04:34:28|06948|100872|600761|14.58B|14580000000|16.37|21539945|-35.83|0||
2025-05-26 04:34:33|06949|100999|600971|7.86B|7860000000|6.55|9421755|-45.32|0||
2025-05-26 04:34:34|06950|942800|||||||0||
2025-05-26 04:34:39|06951|950055|603199|4.08B|4080000000|36.9|4188113|6.73|0||
2025-05-26 04:34:40|06952|955764|||||||0||
2025-05-26 04:34:45|06953|996090|603689|4.22B|4219999999.9999995|8.6|3069703|-4.82|0||
2025-05-26 04:34:47|06954|100450|600218|3.78B|3780000000|8.67|14810929|15.63|0||
2025-05-26 04:34:50|06955|100712|600567|9.35B|9350000000|1.72|93356283|-3.89|0||
2025-05-26 04:34:57|06956|101017|600990|6.36B|6360000000|23.26|7918510|8.53|0||
2025-05-26 04:35:00|06957|100475|600237|4.50B|4500000000|7.14|16986251|28.06|0||
2025-05-26 04:35:01|06958|1031220|||||||0||
2025-05-26 04:35:02|06959|100660|||||||0||
2025-05-26 04:35:15|06960|101120|601801|13.10B|13100000000|6.69|17257457|-7.72|0||
2025-05-26 04:35:19|06961|100529|600318|4.47B|4470000000|8.71|63858195|39.78|12|2025-04-15|15/03/2025|0.03||79870000||10.029999732971|1|2024-10-19|15/09/2024|||||8.3500003814697|1
2025-05-26 04:35:22|06962|953916|603198|33.36B|33360000000|41.7|7361703|-40.53|0||
2025-05-26 04:35:28|06963|1052665|603527|3.12B|3120000000|9.85|11518717|21.9|0||
2025-05-26 04:35:32|06964|994587|||||||0||
2025-05-26 04:35:36|06965|1141904|688019|22.46B|22460000000|172.62|2495031|13.32|0||
2025-05-26 04:35:37|06966|100714|||||||0||
2025-05-26 04:35:40|06967|100591|600397|5.40B|5400000000|5.45|43915223|146.15|0||
2025-05-26 04:35:44|06968|996184|603839|2.73B|2730000000|7.02|10044806|26.67|0||
2025-05-26 04:35:46|06969|950054|||||||0||
2025-05-26 04:35:49|06970|1141895|||||||0||
2025-05-26 04:35:52|06971|942805|600629|8.45B|8449999999.999999|8.71|23881814|69.35|0||
2025-05-26 04:35:59|06972|1141911|688088|17.51B|17510000000|43.41|7225742|46.41|0||
2025-05-26 04:36:03|06973|1162068|603790|3.48B|3480000000|17.65|4395657|62.78|0||
2025-05-26 04:36:04|06974|994531|||||||0||
2025-05-26 04:36:07|06975|1052663|603378|2.65B|2650000000|6.3|7973583|3.92|0||
2025-05-26 04:36:14|06976|101131|601890|8.14B|8140000000.000001|8.48|63591308|9.57|0||
2025-05-26 04:36:17|06977|100704|600558|5.00B|5000000000|5.57|42543221|30.63|6|2025-03-27|15/12/2024|0.08||812250000||5.5599999427795|1|2023-04-27|15/03/2023|0.03||891500000||3.460000038147|1
2025-05-26 04:36:20|06978|100545|||||||6|2025-04-29|15/03/2025|0.05||2210000000||6.0799999237061|1|2024-10-29|15/09/2024|-0.06||1760000000||10.319999694824|1
2025-05-26 04:36:27|06979|1162077|603551|3.83B|3830000000|10.22|1877100|-12.73|0||
2025-05-26 04:36:29|06980|994583|||||||0||
2025-05-26 04:36:34|06981|942816|||||||0||
2025-05-26 04:36:39|06982|100822|||||||0||
2025-05-26 04:36:45|06983|100875|600765|25.29B|25290000000|16.05|30547853|-14.05|12|2025-04-28|15/03/2025|0.13||2310000000||||2025-03-31|15/12/2024|-0.25|0.25|2830000000|||
2025-05-26 04:36:54|06984|100871|600760|133.62B|133620000000|48.49|25693293|25.29|0||
2025-05-26 04:36:58|06985|100305|600038|30.07B|30070000000|36.68|8537569|-12.16|0||
2025-05-26 04:36:59|06986|1162052|||||||0||
2025-05-26 04:37:00|06987|1156730|||||||0||
2025-05-26 04:37:03|06988|100958|||||||0||
2025-05-26 04:37:07|06989|996178|||||||12|2025-04-29|15/03/2025|-0.01||18100000000||||2024-10-30|15/09/2024|-0.03||16450000000|||
2025-05-26 04:37:11|06990|994565|||||||0||
2025-05-26 04:37:15|06991|1162089|601577|38.81B|38810000000|9.57|23935466|12.22|0||
2025-05-26 04:37:20|06992|1062255|601838|77.73B|77730000000|18.64|22400113|19.34|0||
2025-05-26 04:37:22|06993|994526|601997|21.79B|21790000000|5.96|35363624|2.56|0||
2025-05-26 04:37:27|06994|994505|600926|102.14B|102140000000|15.55|46475440|13.74|0||
2025-05-26 04:37:28|06995|994504|||||||0||
2025-05-26 04:37:32|06996|101029|601009|118.17B|118170000000|10.67|37463674|6.83|0||
2025-05-26 04:37:33|06997|994517|||||||0||
2025-05-26 04:37:39|06998|1162086|600928|16.67B|16670000000.000002|3.71|21288406|2.75|0||
2025-05-26 04:37:43|06999|100700|||||||0||
2025-05-26 04:37:46|07000|100618|600456|13.93B|13930000000|29.16|19051619|7.25|0||
2025-05-26 04:37:48|07001|101000|600973|6.72B|6720000000|4.9|61607399|14.08|0||
2025-05-26 04:37:52|07002|101031|||||||0||
2025-05-26 04:37:55|07003|100426|||||||0||
2025-05-26 04:37:58|07004|101141|||||||0||
2025-05-26 04:38:01|07005|101106|601678|8.48B|8480000000|4.19|50715087|6.85|0||
2025-05-26 04:38:03|07006|100897|||||||0||
2025-05-26 04:38:08|07007|100691|600538|2.94B|2940000000|5.6|12399634|21.43|0||
2025-05-26 04:38:09|07008|100627|||||||0||
2025-05-26 04:38:12|07009|100706|600560|3.47B|3470000000|15.53|8394913|9.39|0||
2025-05-26 04:38:15|07010|100581|600386|3.39B|3390000000|4.2|18677602|26.2|0||
2025-05-26 04:38:17|07011|100281|600008|22.90B|22900000000|3.12|82181168|6.1|0||
2025-05-26 04:38:20|07012|100574|||||||0||
2025-05-26 04:38:26|07013|100831|600723|5.88B|5880000000|8.93|11495865|0|0||
2025-05-26 04:38:30|07014|994575|603569|4.80B|4800000000|7.96|18760983|-4.01|0||
2025-05-26 04:38:34|07015|101157|603123|6.92B|6920000000|9.17|28189966|24.96|6|2025-04-30|15/12/2024|||||7.6599998474121|1|2025-04-28|15/03/2025|||||8.1999998092651|1
2025-05-26 04:38:36|07016|951032|603025|14.22B|14220000000|12.82|5990333|-6.71|0||
2025-05-26 04:38:39|07017|100394|||||||0||
2025-05-26 04:38:41|07018|100597|||||||0||
2025-05-26 04:38:46|07019|100784|600658|4.74B|4740000000|4.24|18901231|6.31|0||
2025-05-26 04:38:51|07020|100304|600037|9.85B|9850000000|7.08|16796506|4.02|0||
2025-05-26 04:38:56|07021|994578|603588|8.48B|8480000000|5.57|58487114|-12.73|0||
2025-05-26 04:39:00|07022|954959|||||||0||
2025-05-26 04:39:05|07023|101044|601101|10.63B|10630000000|7.38|10763842|-24.92|0||
2025-05-26 04:39:10|07024|100562|600361|15.90B|15900000000|3.87|57857191|-3.52|0||
2025-05-26 04:39:21|07025|100721|600578|29.46B|29460000000|4.4|51759805|27.94|0||
2025-05-26 04:39:24|07026|101134|||||||0||
2025-05-26 04:39:30|07027|1162083|603590|4.96B|4960000000|29.63|2468767|10.28|0||
2025-05-26 04:39:34|07028|101095|601588|5.66B|5660000000|1.68|22496153|-5.59|0||
2025-05-26 04:39:41|07029|1141910|688066|4.33B|4330000000|17.01|7882481|-18.16|0||
2025-05-26 04:39:44|07030|994596|603778|2.04B|2040000000|3.14|11305652|-13.66|0||
2025-05-26 04:39:47|07031|100612|600429|6.84B|6840000000|4.53|19583428|2.99|0||
2025-05-26 04:39:49|07032|101051|||||||6|2025-04-29|15/03/2025|0.29||1830000000||16.079999923706|1|2025-03-31|15/12/2024|0.13||1860000000||17.409999847412|1
2025-05-26 04:39:52|07033|100601|||||||0||
2025-05-26 04:39:57|07034|100395|||||||0||
2025-05-26 04:40:00|07035|1141909|688033|3.34B|3340000000|6.08|10840255|-17.97|0||
2025-05-26 04:40:04|07036|100336|||||||0||
2025-05-26 04:40:09|07037|1072210|603516|6.82B|6820000000|33.81|8749605|-11.57|6|2025-07-30|15/06/2025|||||33.810001373291|1|2025-05-26|15/03/2025|||||33.779998779297|1
2025-05-26 04:40:14|07038|1162049|||||||0||
2025-05-26 04:40:17|07039|100484|600266|8.86B|8860000000|4.27|33329761|-17.57|0||
2025-05-26 04:40:20|07040|100956|||||||0||
2025-05-26 04:40:24|07041|100470|600246|10.60B|10600000000|5.8|49717501|-24.5|0||
2025-05-26 04:40:27|07042|997532|603138|3.94B|3940000000|13.61|6074243|10.43|0||
2025-05-26 04:40:29|07043|942795|||||||0||
2025-05-26 04:40:30|07044|1162055|||||||0||
2025-05-26 04:40:34|07045|1141907|||||||0||
2025-05-26 04:40:35|07046|1162058|||||||0||
2025-05-26 04:40:38|07047|1156679|601816|287.19B|287190000000|5.85|116914594|14.62|0||
2025-05-26 04:40:40|07048|100399|||||||6|2025-04-29|15/03/2025|0.06||14800000000||||2025-04-26|15/12/2024||||||
2025-05-26 04:40:46|07049|1162056|603068|4.69B|4690000000|33.54|6035491|37.49|6|2025-05-05|15/03/2025|0.11||165390000||||2025-04-29|15/12/2024||||||
2025-05-26 04:40:50|07050|1156734|||||||0||
2025-05-26 04:40:56|07051|102958|600681|4.68B|4680000000|3.49|10142938|-8.36|0||
2025-05-26 04:41:03|07052|1081714|603596|34.29B|34290000000|56.71|7889480|66.38|6|2025-08-28|15/06/2025||0.49|||||2025-04-30|15/03/2025|0.45|0.4|2640000000|||
2025-05-26 04:41:06|07053|101008|600980|3.20B|3200000000|16.91|5384634|23.12|0||
2025-05-26 04:41:09|07054|100663|||||||0||
2025-05-26 04:41:15|07055|100513|600299|25.83B|25830000000|9.63|10643020|-2.12|0||
2025-05-26 04:41:19|07056|1159375|||||||0||
2025-05-26 04:41:26|07057|101162|603167|4.18B|4179999999.9999995|8.91|10316731|-5.66|0||
2025-05-26 04:41:29|07058|994592|603727|3.89B|3890000000|14.03|5422562|-5.19|0||
2025-05-26 04:41:33|07059|994621|||||||0||
2025-05-26 04:41:38|07060|100738|600597|11.52B|11520000000|8.36|17691800|-5.42|0||
2025-05-26 04:41:42|07061|102960|600708|7.20B|7200000000|3.23|32283969|46.85|6|2025-04-28|15/03/2025|-0.09||1270000000||3.2999999523163|1|2024-10-30|15/09/2024|-0.17||802910000||2.5499999523163|1
2025-05-26 04:41:48|07062|101074|601339|7.47B|7470000000|4.98|11321878|-8.84|0||
2025-05-26 04:41:57|07063|100479|600258|16.41B|16410000000|14.7|19970297|2.37|0||
2025-05-26 04:42:02|07064|100622|||||||0||
2025-05-26 04:42:05|07065|100826|||||||0||
2025-05-26 04:42:09|07066|1054840|601108|33.81B|33810000000.000004|7.28|41151263|0|0||
2025-05-26 04:42:13|07067|101071|||||||0||
2025-05-26 04:42:20|07068|100474|600230|4.41B|4410000000|10.65|4133399|-11.58|0||
2025-05-26 04:42:21|07069|1052655|||||||0||
2025-05-26 04:42:22|07070|100412|||||||0||
2025-05-26 04:42:26|07071|942820|601016|18.71B|18710000000|2.89|56973590|-11.35|0||
2025-05-26 04:42:28|07072|994544|||||||0||
2025-05-26 04:42:29|07073|996063|||||||0||
2025-05-26 04:42:34|07074|942815|600850|16.06B|16059999999.999998|23.4|12943322|25.62|12|2025-04-30|15/03/2025|||2000000000||24.069999694824|1|2025-04-15|15/12/2024|0.36||3610000000||23.5|1
2025-05-26 04:42:38|07075|996182|603615|4.88B|4880000000|20.2|4199068|48.13|0||
2025-05-26 04:42:46|07076|100815|600697|1.88B|1880000000|11.82|11340355|2.85|0||
2025-05-26 04:42:51|07077|942824|||||||0||
2025-05-26 04:42:57|07078|100856|600742|7.28B|7280000000|9.8|8200084|18.3|0||
2025-05-26 04:43:00|07079|100543|||||||0||
2025-05-26 04:43:05|07080|100389|600148|3.01B|3010000000|21.26|3388429|72.44|0||
2025-05-26 04:43:13|07081|100652|600496|6.21B|6210000000|3.12|25865765|9.82|0||
2025-05-26 04:43:16|07082|100869|||||||0||
2025-05-26 04:43:19|07083|996067|603035|4.95B|4950000000|13.4|8353780|-5.24|0||
2025-05-26 04:43:26|07084|100684|600525|4.38B|4380000000|3.38|24153888|-25.34|6|2025-04-28|15/03/2025|-0.07||1400000000||||2024-10-28|15/09/2024|-0.01||2010000000|||
2025-05-26 04:43:32|07085|945174|603698|9.42B|9420000000|17.58|3498505|38.54|0||
2025-05-26 04:43:36|07086|1162042|||||||0||
2025-05-26 04:43:39|07087|1057308|603655|2.61B|2610000000|24.87|1594104|48.13|0||
2025-05-26 04:43:40|07088|994550|||||||0||
2025-05-26 04:43:45|07089|994602|603819|3.24B|3240000000|14.89|7935430|15.16|0||
2025-05-26 04:43:50|07090|948391|603158|4.04B|4040000000|8.33|22433793|7.95|0||
2025-05-26 04:43:55|07091|101118|601799|39.96B|39960000000|140.82|1696394|15.17|0||
2025-05-26 04:44:01|07092|1043310|603776|4.30B|4300000000|18|10760074|84.27|0||
2025-05-26 04:44:05|07093|100973|600880|5.01B|5010000000|4.58|22101821|6.67|6|2025-04-26|15/12/2024|||||4.3099999427795|1|2025-04-25|15/03/2025|||||4.2699999809265|1
2025-05-26 04:44:11|07094|1162079|603053|8.51B|8510000000|9.55|2447629|-7.97|0||
2025-05-26 04:44:14|07095|1056012|603809|12.70B|12700000000|15.23|38092167|83.21|0||
2025-05-26 04:44:19|07096|100556|600353|8.48B|8480000000|10.22|49945485|53.79|0||
2025-05-26 04:44:23|07097|100828|600711|17.00B|17000000000|5.5|76651061|30.4|0||
2025-05-26 04:44:30|07098|100329|600078|3.62B|3620000000|5.47|9712629|-32.47|0||
2025-05-26 04:44:31|07099|101016|||||||0||
2025-05-26 04:44:33|07100|100972|600879|29.36B|29360000000|8.9|56450150|20.46|0||
2025-05-26 04:44:40|07101|1095973|601068|13.08B|13080000000|4.38|22051575|-4.39|0||
2025-05-26 04:44:47|07102|101139|601965|17.94B|17940000000|17.88|6412199|-5.35|0||
2025-05-26 04:44:53|07103|100572|600372|55.07B|55070000000|11.38|30611333|-3.73|0||
2025-05-26 04:44:59|07104|1162066|||||||0||
2025-05-26 04:45:02|07105|994540|||||||0||
2025-05-26 04:45:03|07106|101132|||||||0||
2025-05-26 04:45:08|07107|101144|||||||6|2025-08-22|15/06/2025|||||6.710000038147|1|2025-05-26|15/03/2025|||||6.7699999809265|1
2025-05-26 04:45:11|07108|100414|||||||18|2025-09-01|15/06/2025||0.7081||33370000000|30.979999542236|1|2025-04-30|15/03/2025|0.252|0.3035|15860000000|14300000000|29.520000457764|1
2025-05-26 04:45:13|07109|100384|||||||0||
2025-05-26 04:45:16|07110|942599|||||||0||
2025-05-26 04:45:22|07111|100362|600115|88.36B|88360000000|3.99|78196608|-1.77|0||
2025-05-26 04:45:23|07112|100803|||||||0||
2025-05-26 04:45:26|07113|994508|||||||0||
2025-05-26 04:45:29|07114|101045|||||||12|2025-04-29|15/03/2025|-0.01||2250000000||2.6400001049042|1|2024-10-30|15/09/2024|||4900000000||3.1099998950958|1
2025-05-26 04:45:30|07115|100549|||||||0||
2025-05-26 04:45:36|07116|996065|601881|172.22B|172220000000|15.75|110848517|36.62|0||
2025-05-26 04:45:44|07117|100319|600068|15.66B|15660000000|9.93|155606400|0|6|2024-08-29|15/06/2024|0.04||56330000000||9.9300003051758|1|2022-05-19|15/03/2022|||||9.9300003051758|1
2025-05-26 04:45:49|07118|100511|600297|6.36B|6360000000|0.78|429091287|-44.68|0||
2025-05-26 04:45:54|07119|101050|601118|19.56B|19560000000|4.57|35543137|-3.58|0||
2025-05-26 04:45:56|07120|942810|600730|3.58B|3580000000|6.1|14671038|32.17|0||
2025-05-26 04:45:58|07121|100429|||||||0||
2025-05-26 04:46:00|07122|101130|601888|125.99B|125990000000|60.9|21550105|-17.42|0||
2025-05-26 04:46:07|07123|100408|600176|46.72B|46720000000|11.67|29394076|-6.57|0||
2025-05-26 04:46:10|07124|1009372|603505|13.05B|13050000000|21.77|4272695|-30.38|0||
2025-05-26 04:46:14|07125|100874|600764|19.91B|19910000000|28.02|11054470|46.02|0||
2025-05-26 04:46:16|07126|1162087|||||||0||
2025-05-26 04:46:18|07127|100670|||||||6|2025-08-21|15/06/2025|||||30.090000152588|1|2025-05-26|15/03/2025|||||30.700000762939|1
2025-05-26 04:46:26|07128|100325|600056|15.33B|15330000000|10.25|10571394|-4.6|0||
2025-05-26 04:46:29|07129|101128|601872|48.69B|48690000000|6.03|55528236|-34.21|0||
2025-05-26 04:46:30|07130|101021|||||||0||
2025-05-26 04:46:34|07131|101168|||||||18|2025-08-18|15/06/2025||0.1559||60610000000|7.3899998664856|1|2025-04-25|15/03/2025|0.18||46010000000||7.0599999427795|1
2025-05-26 04:46:37|07132|101049|601117|47.10B|47100000000|7.71|54749342|-4.23|0||
2025-05-26 04:46:43|07133|954957|||||||0||
2025-05-26 04:46:46|07134|100681|||||||0||
2025-05-26 04:46:47|07135|100366|||||||0||
2025-05-26 04:46:52|07136|994520|601611|27.88B|27880000000|9.25|39653188|17.39|0||
2025-05-26 04:46:55|07137|101121|601808|63.37B|63370000000|13.28|13214196|-25.52|0||
2025-05-26 04:47:01|07138|100548|600339|17.31B|17310000000|3.1|37262050|-8.04|0||
2025-05-26 04:47:04|07139|1043298|601949|12.22B|12220000000|6.42|16242401|-5.21|0||
2025-05-26 04:47:08|07140|100685|600528|16.26B|16260000000.000002|7.32|15669453|-7.45|0||
2025-05-26 04:47:12|07141|100373|600125|7.45B|7450000000|5.71|17655111|-10.08|6|2025-08-29|15/06/2025||0.116||4900000000|||2025-04-30|15/03/2025|0.1536||2660000000|||
2025-05-26 04:47:24|07142|100768|600636|3.46B|3460000000|7.89|10820857|-12.05|0||
2025-05-26 04:47:27|07143|102088|||||||0||
2025-05-26 04:47:28|07144|102084|||||||0||
2025-05-26 04:47:29|07145|1162035|||||||0||
2025-05-26 04:47:34|07146|996064|601858|16.05B|16050000000|20.3|4036307|-5.58|6|2025-05-05|15/03/2025|0.04||446310000||||2025-04-29|15/12/2024||||||
2025-05-26 04:47:35|07147|1082120|||||||0||
2025-05-26 04:47:37|07148|101140|||||||0||
2025-05-26 04:47:43|07149|100638|600482|48.28B|48280000000|21.43|19752798|9.83|6|2025-05-26|15/03/2025|||||21.579999923706|1|2025-04-26|15/12/2024|||||20.85000038147|1
2025-05-26 04:47:54|07150|101041|601098|25.13B|25130000000|13.99|12144257|8.27|6|2025-08-22|15/06/2025|||||13.989999771118|1|2025-05-26|15/03/2025|||||13.890000343323|1
2025-05-26 04:47:58|07151|100298|||||||0||
2025-05-26 04:48:03|07152|100367|600118|31.34B|31340000000|26.5|13597918|9.89|0||
2025-05-26 04:48:08|07153|100393|600158|7.62B|7620000000|7.94|24377905|-11.38|0||
2025-05-26 04:48:13|07154|1164175|600956|25.79B|25790000000|7.96|6444200|-12.04|0||
2025-05-26 04:48:17|07155|100339|600088|6.46B|6460000000|16.24|4674608|-10.63|0||
2025-05-26 04:48:20|07156|101154|603005|17.53B|17530000000|26.91|25370785|56.54|0||
2025-05-26 04:48:22|07157|100280|600007|21.72B|21720000000|21.56|2835575|-12.11|0||
2025-05-26 04:48:27|07158|101063|601179|32.29B|32290000000|6.3|56393744|-9.65|0||
2025-05-26 04:48:33|07159|1155894|601916|82.7B|82700000000|3.12|150850986|2.3|0||
2025-05-26 04:48:36|07160|1162076|||||||12|2025-08-21|15/06/2025|||||||2025-04-29|15/03/2025|0.17||858000000|||
2025-05-26 04:48:41|07161|102956|600373|14.23B|14230000000|10.5|12647830|-33.16|0||
2025-05-26 04:48:44|07162|100755|600618|10.77B|10770000000|9.31|10530128|-2.3|0||
2025-05-26 04:48:50|07163|100380|600132|27.41B|27410000000|56.64|4176631|-19.06|0||
2025-05-26 04:48:52|07164|942825|603100|10.21B|10210000000|20.1|8109216|4.47|0||
2025-05-26 04:48:55|07165|996555|||||||0||
2025-05-26 04:49:01|07166|100851|600729|13.13B|13130000000|29.82|6536477|15.61|0||
2025-05-26 04:49:04|07167|100710|600565|2.12B|2120000000|0.85|62024846|-11.46|0||
2025-05-26 04:49:09|07168|100621|600452|15.12B|15120000000|9.84|28437689|-6.26|0||
2025-05-26 04:49:13|07169|100496|||||||0||
2025-05-26 04:49:15|07170|942818|||||||6|2025-04-23|15/03/2025|-0.03||2750000000||5.6199998855591|1|2024-10-29|15/09/2024|0.08||2200000000||6.1500000953674|1
2025-05-26 04:49:18|07171|101025|601005|11.33B|11330000000|1.28|81464302|3.23|0||
2025-05-26 04:49:23|07172|1010705|||||||0||
2025-05-26 04:49:31|07173|100355|||||||0||
2025-05-26 04:49:35|07174|1155475|601077|81.97B|81970000000|7.35|57611423|48.51|0||
2025-05-26 04:49:37|07175|1162153|||||||0||
2025-05-26 04:49:43|07176|994511|601127|228.02B|228020000000|139.6|23073607|71.17|0||
2025-05-26 04:49:47|07177|100378|600129|11.77B|11770000000|21.13|17163280|-41.31|6|2025-08-22|15/06/2025|||||21.129999160767|1|2025-05-26|15/03/2025|||||21.409999847412|1
2025-05-26 04:49:52|07178|100352|600116|13.03B|13030000000|6.88|19333381|-7.11|0||
2025-05-26 04:49:56|07179|100945|600847|1.54B|1540000000|10.06|3504434|38.85|0||
2025-05-26 04:49:59|07180|101039|601158|23.33B|23330000000|4.86|10581355|-5.63|0||
2025-05-26 04:50:00|07181|945168|||||||0||
2025-05-26 04:50:03|07182|1043311|603976|2.57B|2570000000|16.97|1365400|9.07|0||
2025-05-26 04:50:05|07183|1056003|603083|9.73B|9730000000|36.29|14053514|6.83|0||
2025-05-26 04:50:12|07184|100788|600657|11.46B|11460000000|4.02|27649598|6.84|0||
2025-05-26 04:50:17|07185|1052662|||||||6|2025-04-21|15/03/2025|0.32||920200000||||2024-10-28|15/09/2024|0.28||931730000|||
2025-05-26 04:50:23|07186|101093|||||||0||
2025-05-26 04:50:25|07187|100307|600067|3.99B|3990000000|2.93|23467257|26.82|0||
2025-05-26 04:50:28|07188|996084|||||||6|2025-04-29|15/03/2025|0.12||360930000||11.10000038147|1|2024-10-30|15/09/2024|0.16||445780000||14.229999542236|1
2025-05-26 04:50:33|07189|100894|600787|12.33B|12330000000|5.67|65968517|8.22|0||
2025-05-26 04:50:34|07190|1162067|||||||0||
2025-05-26 04:50:37|07191|100852|||||||0||
2025-05-26 04:50:40|07192|997534|603908|2.22B|2220000000|23.85|3313744|2.53|0||
2025-05-26 04:50:45|07193|101145|601919|255.21B|255210000000|16.46|91618459|17.75|0||
2025-05-26 04:50:48|07194|101124|601866|33.35B|33350000000|2.51|108573671|-7.89|6|2025-04-29|15/03/2025|0.024||5420000000||2.2599999904633|1|2025-03-28|15/12/2024|0.02||7760000000||2.4100000858307|1
2025-05-26 04:50:49|07195|100295|||||||0||
2025-05-26 04:50:55|07196|100611|600428|17.07B|17070000000|6.22|41939121|-1.58|0||
2025-05-26 04:50:58|07197|102097|||||||0||
2025-05-26 04:51:00|07198|997891|||||||6|2025-05-05|15/03/2025|0.01||||6.8400001525879|1|2025-04-29|15/12/2024|||||6.6399998664856|1
2025-05-26 04:51:02|07199|942809|||||||0||
2025-05-26 04:51:05|07200|100315|||||||0||
2025-05-26 04:51:07|07201|101161|||||||12|2025-08-13|15/06/2025|||||||2025-05-26|15/03/2025||||||
2025-05-26 04:51:13|07202|100836|||||||6|2025-05-05|15/03/2025|||130980000||2.3599998950958|1|2025-04-10|15/12/2024|-0.19||90530000||1.9500000476837|1
2025-05-26 04:51:18|07203|1162045|603212|4.11B|4110000000.0000005|9.37|8034825|-30.02|0||
2025-05-26 04:51:21|07204|100504|||||||0||
2025-05-26 04:51:28|07205|100478|600257|2.37B|2370000000|4.92|17747861|-11.6|6|2025-04-08|15/12/2024|-0.12||279650000||||2024-10-29|15/09/2024||||||
2025-05-26 04:51:30|07206|1052671|||||||0||
2025-05-26 04:51:33|07207|996080|||||||0||
2025-05-26 04:51:37|07208|101125|601880|34.94B|34940000000|1.48|89892286|4.96|0||
2025-05-26 04:51:41|07209|100734|600593|3.79B|3790000000|29.41|10848100|43|0||
2025-05-26 04:51:47|07210|100833|600719|2.76B|2760000000|6.83|23033384|-30.18|0||
2025-05-26 04:51:54|07211|100942|600844|3.19B|3190000000|3.14|44088174|8.65|6|2025-04-10|15/12/2024|-0.11||183060000||2.9500000476837|1|2024-10-31|15/09/2024|||||2.7200000286102|1
2025-05-26 04:51:56|07212|101181|||||||6|2025-04-10|15/12/2024|-0.11||183060000||0.13199999928474|1|2024-10-31|15/09/2024|||||0.12399999797344|1
2025-05-26 04:52:02|07213|997892|603955|4.97B|4970000000|36.64|10918755|238.82|0||
2025-05-26 04:52:06|07214|101026|||||||6|2025-04-30|15/12/2024|0.0219|0.06|19410000000|19580000000|||2025-04-30|15/03/2025|0.1288||17800000000|||
2025-05-26 04:52:11|07215|100813|600694|7.48B|7480000000|23.65|5100991|28.3|0||
2025-05-26 04:52:19|07216|1031219|603233|20.24B|20240000000|17.77|7928787|-16.04|0||
2025-05-26 04:52:21|07217|100858|600744|9.57B|9570000000|4.71|118245244|20.26|0||
2025-05-26 04:52:27|07218|101148|601991|60.52B|60520000000|3.27|112450899|5.9|6|2025-04-27|15/03/2025|0.1004||30210000000||||2025-03-25|15/12/2024||0.01|32490000000|||
2025-05-26 04:52:30|07219|100432|||||||0||
2025-05-26 04:52:36|07220|942602|603019|90.57B|90570000000|61.9|31459476|49.7|0||
2025-05-26 04:52:40|07221|100748|||||||0||
2025-05-26 04:52:41|07222|101760|||||||0||
2025-05-26 04:52:46|07223|1082138|603587|5.67B|5670000000|12.05|3042060|-5.39|0||
2025-05-26 04:52:52|07224|996066|603032|3.19B|3190000000|13.65|5604670|-9.77|0||
2025-05-26 04:52:58|07225|100666|600503|4.15B|4150000000.0000005|2.59|49623291|17.12|0||
2025-05-26 04:53:01|07226|1057234|603056|14.24B|14240000000|13.96|8362369|-14.26|0||
2025-05-26 04:53:07|07227|100926|600826|5.58B|5580000000|7.7|10092980|27.45|0||
2025-05-26 04:53:14|07228|100969|600875|54.58B|54580000000|16.1|22457364|-9.17|0||
2025-05-26 04:53:15|07229|100279|||||||0||
2025-05-26 04:53:25|07230|100332|600081|8.51B|8510000000|15.38|22380723|65.48|12|2025-04-28|15/03/2025|0.06||1520000000||13.930000305176|1|2024-10-24|15/09/2024|0.03||1750000000||9.8000001907349|1
2025-05-26 04:53:30|07231|955758|601198|32.81B|32810000000.000004|10.15|46508023|20.81|0||
2025-05-26 04:53:33|07232|100907|||||||0||
2025-05-26 04:53:36|07233|994572|||||||0||
2025-05-26 04:53:41|07234|994628|603999|3.48B|3480000000|6.05|23632081|11.71|0||
2025-05-26 04:53:46|07235|1081677|601330|9.88B|9880000000|7.09|14936088|3.68|0||
2025-05-26 04:53:51|07236|100883|600776|12.99B|12990000000|10.34|15948906|1.99|0||
2025-05-26 04:53:58|07237|101755|900941|1.81B|1810000000|0.366|764975|8.31|0||
2025-05-26 04:54:03|07238|994562|603377|1.97B|1970000000|2.75|10882864|57.22|0||
2025-05-26 04:54:06|07239|100340|||||||0||
2025-05-26 04:54:09|07240|1079938|603486|31.52B|31520000000|54.79|6857496|9.2|0||
2025-05-26 04:54:17|07241|100690|600537|3.37B|3370000000|2.85|33244458|-21.98|0||
2025-05-26 04:54:18|07242|1024775|||||||0||
2025-05-26 04:54:21|07243|950057|603869|2.88B|2880000000|6.15|1670656|13.53|6|2025-04-28|15/03/2025|0.01||116060000||||2024-10-29|15/09/2024|-0.01||114230000|||
2025-05-26 04:54:26|07244|100906|600803|57.90B|57900000000|18.85|9195141|3.97|0||
2025-05-26 04:54:30|07245|101152|603002|6.31B|6310000000|5.56|42562936|14.82|0||
2025-05-26 04:54:34|07246|100510|600295|25.58B|25580000000|9.14|8062899|-20.52|0||
2025-05-26 04:54:38|07247|101193|900936|3.57B|3570000000|0.997|1056510|-1.97|0||
2025-05-26 04:54:43|07248|1141903|688018|20.52B|20520000000|186.9|3749298|157.82|0||
2025-05-26 04:54:50|07249|996095|603966|3.60B|3600000000|10.04|13501691|17.88|0||
2025-05-26 04:54:54|07250|100764|600622|4.02B|4019999999.9999995|2.68|70603849|11.72|0||
2025-05-26 04:54:58|07251|101115|||||||0||
2025-05-26 04:55:13|07252|100674|600516|17.49B|17490000000|4.63|22278967|-5.73|6|2025-05-05|15/03/2025|||850330000||4.6199998855591|1|2025-04-26|15/12/2024|0.0035|0.0035|1210000000|1210000000|4.75|1
2025-05-26 04:55:16|07253|100669|600507|9.75B|9750000000|4.31|23275025|4.11|0||
2025-05-26 04:55:22|07254|100962|600869|10.52B|10520000000|4.74|39570974|13.25|0||
2025-05-26 04:55:24|07255|101109|||||||6|2025-04-28|15/03/2025|-0.04||571710000||4.4400000572205|1|2024-10-29|15/09/2024|||704920000||5.0500001907349|1
2025-05-26 04:55:26|07256|100654|||||||0||
2025-05-26 04:55:33|07257|101035|601038|14.52B|14520000000|12.92|9073880|-25.49|0||
2025-05-26 04:55:36|07258|1162059|||||||0||
2025-05-26 04:55:39|07259|994527|603007|4.82B|4820000000|5.69|15611431|-10.37|0||
2025-05-26 04:55:42|07260|1010704|||||||0||
2025-05-26 04:55:46|07261|100994|||||||0||
2025-05-26 04:55:52|07262|101127|||||||0||
2025-05-26 04:55:54|07263|100741|||||||0||
2025-05-26 04:55:55|07264|1077010|||||||0||
2025-05-26 04:55:59|07265|996557|603345|24.75B|24750000000|84.71|4120724|-10.37|0||
2025-05-26 04:56:07|07266|1052661|603363|9.60B|9600000000|3.69|18225587|-16.55|0||
2025-05-26 04:56:08|07267|1010849|||||||0||
2025-05-26 04:56:14|07268|100905|600802|1.99B|1990000000|4.35|9814465|24.14|6|2025-04-28|15/03/2025|-0.04||360280000||4.3200001716614|1|2024-10-23|15/09/2024|-0.14||406070000||3.420000076294|1
2025-05-26 04:56:21|07269|102095|600693|5.48B|5480000000|6.3|85236011|86.87|12|2025-04-25|15/03/2025|0.05||491470000||6.2600002288818|1|2025-04-12|15/12/2024|-0.05||487800000||7.0900001525879|1
2025-05-26 04:56:22|07270|100301|||||||0||
2025-05-26 04:56:27|07271|1141898|688010|5.02B|5020000000|32.39|3437018|86.18|0||
2025-05-26 04:56:28|07272|100639|||||||0||
2025-05-26 04:56:33|07273|942796|600203|5.46B|5460000000|9.2|54128953|25.65|0||
2025-05-26 04:56:37|07274|100650|||||||0||
2025-05-26 04:56:38|07275|996559|||||||0||
2025-05-26 04:56:41|07276|1008685|603826|12.75B|12750000000|19.46|4087130|-33.96|0||
2025-05-26 04:56:45|07277|100583|||||||0||
2025-05-26 04:56:50|07278|945169|603686|5.65B|5650000000|13.59|40338110|61.35|0||
2025-05-26 04:56:54|07279|102094|||||||0||
2025-05-26 04:56:57|07280|942811|600753|1.42B|1420000000|6.18|7087285|-10.52|0||
2025-05-26 04:57:01|07281|100359|600103|4.93B|4930000000|2.19|36358418|5.34|0||
2025-05-26 04:57:07|07282|1024774|603933|3.21B|3210000000|15.47|4869980|13.84|6|2025-04-25|15/03/2025|0.06||532820000||||2024-10-28|15/09/2024|0.04||459100000|||
2025-05-26 04:57:10|07283|996088|||||||0||
2025-05-26 04:57:14|07284|945170|||||||0||
2025-05-26 04:57:21|07285|100718|600573|2.96B|2960000000|11.85|5140925|23.17|6|2025-08-13|15/06/2025|||||11.85000038147|1|2025-05-26|15/03/2025|||||11.989999771118|1
2025-05-26 04:57:23|07286|100789|600660|156.17B|156170000000|59.84|13264415|31.2|0||
2025-05-26 04:57:28|07287|1162043|603893|61.2B|61200000000|147.3|11178159|176.49|0||
2025-05-26 04:57:32|07288|996082|||||||0||
2025-05-26 04:57:34|07289|1164174|||||||0||
2025-05-26 04:57:36|07290|994613|603886|3.09B|3090000000|12.86|3673071|-21.77|0||
2025-05-26 04:57:41|07291|1052653|601086|8.05B|8050000000.000001|12.19|43416171|168.35|0||
2025-05-26 04:57:43|07292|100694|600543|1.70B|1700000000|5.34|9000093|-19.26|0||
2025-05-26 04:57:46|07293|100839|||||||0||
2025-05-26 04:57:50|07294|100364|||||||12|2025-04-25|15/03/2025|0.01||646940000||2.8699998855591|1|2024-10-29|15/09/2024|||773340000||2.8699998855591|1
2025-05-26 04:57:52|07295|100889|600795|82.76B|82760000000|4.64|160956677|-13.06|0||
2025-05-26 04:58:03|07296|101023|601002|4.66B|4660000000|4.88|21619089|36.69|0||
2025-05-26 04:58:06|07297|100580|600383|17.43B|17430000000|3.86|102201964|-21.54|0||
2025-05-26 04:58:09|07298|100870|600759|9.09B|9090000000|2.19|137058776|-14.18|0||
2025-05-26 04:58:14|07299|1031221|603387|4.04B|4040000000|7.97|4724142|-10.52|0||
2025-05-26 04:58:19|07300|997894|603986|77.00B|77000000000|115.95|20306974|47.56|0||
2025-05-26 04:58:26|07301|100413|600182|5.18B|5180000000|15.23|2058978|0.46|6|2025-04-28|15/03/2025|0.07||1130000000||15.39999961853|1|2024-10-29|15/09/2024|0.2||1240000000||14.159999847412|1
2025-05-26 04:58:27|07302|100708|||||||0||
2025-05-26 04:58:36|07303|100433|600199|6.82B|6820000000|10.37|9731026|-31.51|0||
2025-05-26 04:58:40|07304|1162041|||||||6|2025-08-15|15/06/2025||0.9932||5030000000|||2025-05-26|15/03/2025||0.815||4070000000||
2025-05-26 04:58:41|07305|1162090|||||||0||
2025-05-26 04:58:42|07306|100534|||||||0||
2025-05-26 04:58:48|07307|101100|601633|194.52B|194520000000|22.82|19440684|-10.26|0||
2025-05-26 04:58:52|07308|994560|||||||0||
2025-05-26 04:58:58|07309|100342|600094|7.16B|7160000000|3.08|32741534|-34.82|6|2025-04-25|15/03/2025|||674000000||||2024-10-29|15/09/2024|0.04||2580000000|||
2025-05-26 04:59:00|07310|101197|900940|998.22M|998220000|0.211|292932|-11.67|0||
2025-05-26 04:59:05|07311|100420|||||||6|2025-05-05|15/03/2025|-0.05||918930000||6.5599999427795|1|2025-04-29|15/12/2024|||||6.1799998283386|1
2025-05-26 04:59:09|07312|100745|||||||0||
2025-05-26 04:59:18|07313|100437|600206|14.87B|14870000000|17.57|71642883|88.78|6|2025-04-30|15/03/2025|||1840000000||||2025-04-30|15/12/2024||||||
2025-05-26 04:59:24|07314|101007|600979|6.84B|6840000000|5.42|114745842|20.89|0||
2025-05-26 04:59:28|07315|1052664|||||||6|2025-05-26|15/03/2025|||||10.640000343323|1|2025-04-26|15/12/2024|||||9.6999998092651|1
2025-05-26 04:59:32|07316|1024788|||||||0||
2025-05-26 04:59:35|07317|102967|||||||0||
2025-05-26 04:59:42|07318|1052669|603813|1.47B|1470000000|14.12|2301857|27.69|6|2025-04-29|15/03/2025|-0.14||81120000||11.020000457764|1|2024-10-25|15/09/2024|-0.11||71170000||11.180000305176|1
2025-05-26 04:59:48|07319|100614|600433|5.32B|5320000000|3.04|17106405|2.01|6|2025-05-26|15/03/2025|||||||2025-03-12|15/12/2024|||1560000000|||
2025-05-26 04:59:58|07320|100796|||||||0||
2025-05-26 05:00:03|07321|1057309|603848|5.91B|5910000000|14.64|2158388|0.14|0||
2025-05-26 05:00:11|07322|1141914|688388|7.04B|7040000000|16.95|10607308|35.37|0||
2025-05-26 05:00:12|07323|1008684|||||||0||
2025-05-26 05:00:14|07324|1159376|||||||6|2025-05-26|15/03/2025|||||48.799999237061|1|2025-04-26|15/12/2024|0.2502|0.2404|1020000000|880890000|41.229999542236|1
2025-05-26 05:00:17|07325|100961|600868|5.30B|5300000000|2.83|82129039|29.68|0||
2025-05-26 05:00:22|07326|100579|||||||12|2025-04-28|15/03/2025|0.08||160980000||4.460000038147|1|2024-10-30|15/09/2024|-0.01||51450000||3.8800001144409|1
2025-05-26 05:00:27|07327|100732|||||||0||
2025-05-26 05:00:34|07328|955765|603838|1.64B|1640000000|5.11|3979990|-1.16|0||
2025-05-26 05:00:38|07329|994553|||||||0||
2025-05-26 05:00:41|07330|1162097|||||||0||
2025-05-26 05:00:42|07331|994558|||||||0||
2025-05-26 05:00:46|07332|1052668|603725|2.63B|2630000000|8.73|7816684|24.58|0||
2025-05-26 05:00:47|07333|1081729|||||||0||
2025-05-26 05:00:50|07334|102090|600256|37.68B|37680000000|5.96|68634162|-26.5|0||
2025-05-26 05:00:53|07335|100743|600603|11.75B|11750000000|7.19|6607152|26.57|0||
2025-05-26 05:00:56|07336|101080|||||||18|2025-04-29|15/03/2025|0.066||6900000000||||2025-03-27|15/12/2024|-0.02||7060000000|||
2025-05-26 05:01:03|07337|101142|601996|2.34B|2340000000|2.09|19696103|-4.98|0||
2025-05-26 05:01:10|07338|100523|600310|6.17B|6170000000|4.21|67614193|11.64|0||
2025-05-26 05:01:15|07339|100459|600236|51.24B|51240000000|6.5|13743887|-6.47|0||
2025-05-26 05:01:17|07340|942831|||||||0||
2025-05-26 05:01:21|07341|954955|601368|4.14B|4139999999.9999995|4.69|9097591|5.38|6|2025-03-26|15/12/2024|-0.05||619400000||||2023-04-24|15/03/2023|0.03||504600000|||
2025-05-26 05:01:24|07342|994506|600936|6.45B|6450000000|3.86|24573932|57.83|0||
2025-05-26 05:01:25|07343|100568|||||||0||
2025-05-26 05:01:30|07344|100472|600252|8.38B|8380000000.000001|2.53|39566014|5.86|0||
2025-05-26 05:01:34|07345|100880|600771|10.25B|10250000000|20.94|8949294|-10.91|0||
2025-05-26 05:01:37|07346|101068|601238|80.24B|80240000000|7.88|22285828|-4.85|0||
2025-05-26 05:01:41|07347|100277|||||||6|2025-09-01|15/06/2025||0.1|||9.4300003051758|1|2025-04-30|15/12/2024|0.1|0.13|1970000000|1840000000|8.789999961853|1
2025-05-26 05:01:46|07348|994609|603861|4.38B|4380000000|8.94|10155483|-4.39|0||
2025-05-26 05:01:53|07349|100542|600332|43.28B|43280000000|26.62|6772208|-14.79|0||
2025-05-26 05:01:54|07350|100348|||||||0||
2025-05-26 05:02:02|07351|1141905|688020|2.64B|2640000000|32.98|732342|-12.07|6|2025-08-19|15/06/2025||||148000000|32.979999542236|1|2025-05-05|15/03/2025|0.02||88730000|118000000|33.290000915527|1
2025-05-26 05:02:05|07352|100984|600894|8.88B|8880000000|10.35|7920453|-20.5|0||
2025-05-26 05:02:09|07353|945719|||||||0||
2025-05-26 05:02:14|07354|1043306|||||||6|2025-05-26|15/03/2025|0.12||284190000||9.1499996185303|1|2025-02-20|15/12/2024|0.07||366310000||12.739999771118|1
2025-05-26 05:02:21|07355|1052670|603882|13.57B|13570000000|29.3|10620304|-20.13|0||
2025-05-26 05:02:22|07356|100799|||||||0||
2025-05-26 05:02:27|07357|1031313|601228|24.29B|24290000000|3.22|37302296|-1.52|0||
2025-05-26 05:02:30|07358|1024793|603043|9.23B|9230000000|16.22|4513186|-8.92|0||
2025-05-26 05:02:36|07359|1162061|||||||6|2025-04-28|15/03/2025|0.05||184900000||||2024-10-29|15/09/2024|0.01||158160000|||
2025-05-26 05:02:38|07360|100588|600393|938.41M|938410000|0.37|19397228|0|0||
2025-05-26 05:02:43|07361|942828|||||||12|2025-08-14|15/06/2025|||||15.279999732971|1|2025-05-26|15/03/2025|||||15.460000038147|1
2025-05-26 05:02:46|07362|994509|||||||0||
2025-05-26 05:02:47|07363|100455|||||||0||
2025-05-26 05:02:53|07364|1055999|600903|7.84B|7840000000|6.82|12327406|-5.66|0||
2025-05-26 05:02:59|07365|100676|||||||0||
2025-05-26 05:03:05|07366|100589|600395|9.85B|9850000000|4.59|13201938|-28.75|6|2025-05-26|15/03/2025|||||||2025-04-26|15/12/2024||||||
2025-05-26 05:03:11|07367|100567|||||||6|2025-04-25|15/03/2025|0.09||532690000||13.85000038147|1|2024-10-21|15/09/2024|0.1||569120000||10.329999923706|1
2025-05-26 05:03:17|07368|1162039|603439|4.8B|4800000000|11.8|4554594|-20.98|0||
2025-05-26 05:03:19|07369|1043304|||||||6|2025-05-05|15/03/2025|-0.06||256900000||||2025-04-04|15/12/2024|-0.7||579990000|||
2025-05-26 05:03:24|07370|101018|600992|3.39B|3390000000|13.82|7535136|8.47|6|2025-03-28|15/12/2024|-0.04||635550000||||2023-04-28|15/03/2023|0.03||428400000|||
2025-05-26 05:03:28|07371|100735|600594|2.99B|2990000000|3.81|15216659|4.03|0||
2025-05-26 05:03:30|07372|100486|600268|8.04B|8039999999.999999|7.91|14926132|35.99|0||
2025-05-26 05:03:35|07373|996087|||||||6|2025-04-29|15/03/2025|||1260000000||11.680000305176|1|2025-04-29|15/12/2024|||||11.680000305176|1
2025-05-26 05:03:40|07374|100449|600221|58.34B|58340000000|1.35|282612136|-2.9|0||
2025-05-26 05:03:46|07375|101758|900945|8.13B|8130000000.000001|0.236|342139|30.22|0||
2025-05-26 05:03:48|07376|994542|||||||0||
2025-05-26 05:03:55|07377|100671|600515|39.53B|39530000000|3.46|58733810|0.29|0||
2025-05-26 05:04:02|07378|943643|601969|13.25B|13250000000|6.84|17445378|-1.84|6|2025-08-21|15/06/2025|||||||2025-05-05|15/03/2025|0.08||1190000000|||
2025-05-26 05:04:06|07379|100939|||||||6|2025-04-25|15/03/2025|11.6|1.64|11390000000|8760000000|10.409999847412|1|2025-03-29|15/12/2024|-0.13|0.05|3150000000|8170000000|10.409999847412|1
2025-05-26 05:04:12|07380|100647|600477|6.04B|6040000000|2.56|28458819|-7.97|0||
2025-05-26 05:04:17|07381|100374|600126|31.54B|31540000000|9.34|290823191|95.43|0||
2025-05-26 05:04:22|07382|994554|||||||0||
2025-05-26 05:04:27|07383|101053|601177|7.34B|7340000000|17.98|49613175|128.39|0||
2025-05-26 05:04:35|07384|945720|603618|4.16B|4160000000|6.02|34315628|14.81|0||
2025-05-26 05:04:39|07385|994552|603258|5.03B|5030000000|20.93|6052015|9.76|6|2025-05-26|15/03/2025|||||19.309999465942|1|2025-04-26|15/12/2024|||||19.920000076294|1
2025-05-26 05:04:42|07386|942835|603806|32.24B|32240000000.000004|12.37|22137778|-33.69|0||
2025-05-26 05:04:46|07387|1043308|603602|3.28B|3280000000|14.74|10095547|18.47|6|2025-04-27|15/03/2025|0.02||345420000||||2024-10-29|15/09/2024|0.07||432820000|||
2025-05-26 05:04:53|07388|100915|600814|5.79B|5790000000|7.87|21288208|16.3|6|2025-03-27|15/12/2024|0.01||431460000||||2023-04-28|15/03/2023|0.16||579600000|||
2025-05-26 05:04:56|07389|1164176|605166|3.72B|3720000000|11.93|12373723|4.07|0||
2025-05-26 05:05:01|07390|996556|603238|2.91B|2910000000|16.41|9872399|40.54|0||
2025-05-26 05:05:05|07391|100619|||||||6|2025-08-18|15/06/2025||0.17||3130000000|||2025-04-30|15/03/2025|0.09|0.078|3000000000|2890000000||
2025-05-26 05:05:12|07392|996179|||||||6|2025-05-05|15/03/2025|0.5||178990000||||2025-04-29|15/12/2024||||||
2025-05-26 05:05:20|07393|953926|603901|5.40B|5400000000|11.24|21450200|33.57|0||
2025-05-26 05:05:23|07394|100573|600375|10.69B|10690000000|6.67|18416721|42.54|0||
2025-05-26 05:05:27|07395|100576|||||||0||
2025-05-26 05:05:32|07396|100436|600202|2.15B|2150000000|5.6|21134637|16.45|0||
2025-05-26 05:05:37|07397|100410|600178|5.69B|5690000000|12.08|23270272|27.59|6|2025-04-07|15/12/2024|0.02||1630000000||||2024-10-29|15/09/2024||||||
2025-05-26 05:05:38|07398|942817|||||||0||
2025-05-26 05:05:41|07399|100791|600664|9.24B|9240000000|3.67|55066081|28.33|0||
2025-05-26 05:05:44|07400|953913|||||||6|2025-04-28|15/03/2025|||38160000||3.1300001144409|1|2024-10-25|15/09/2024|||10750000||2.3800001144409|1
2025-05-26 05:05:48|07401|1141899|||||||6|2025-02-27|15/12/2024|-0.34||104480000||||2023-04-27|15/03/2023|-0.07||28130000|||
2025-05-26 05:05:51|07402|994622|603958|3.97B|3970000000|18.08|11291718|91.6|0||
2025-05-26 05:05:54|07403|994556|603313|4.53B|4530000000|7.94|18293786|-6.39|0||
2025-05-26 05:05:59|07404|100705|600559|15.64B|15640000000|17.1|16228925|-27.22|0||
2025-05-26 05:06:02|07405|100830|600722|3.45B|3450000000|5.07|17392155|14.29|0||
2025-05-26 05:06:11|07406|1072208|603156|30.56B|30560000000|24.25|3311509|-4.94|0||
2025-05-26 05:06:18|07407|1031324|603768|2.97B|2970000000|12.5|4711095|-0.78|12|2025-05-05|15/03/2025|0.03||811820000||||2025-04-28|15/12/2024||0.24||||
2025-05-26 05:06:20|07408|942823|603011|7.07B|7070000000|14.3|74032790|103.81|0||
2025-05-26 05:06:27|07409|998091|603656|3.44B|3440000000|19.11|3988755|59.77|12|2025-03-21|15/12/2024|0.01||161200000||||2023-04-26|15/03/2023|-0.02||93990000|||
2025-05-26 05:06:33|07410|100739|600598|25.56B|25560000000|14.38|49626994|11.51|12|2025-08-20|15/06/2025|||||14.380000114441|1|2025-04-29|15/03/2025|0.3||956000000||14.960000038147|1
2025-05-26 05:06:38|07411|100422|600187|5.21B|5210000000|3.23|75937023|44.59|12|2025-04-29|15/03/2025|||51930000||2.9800000190735|1|2024-10-29|15/09/2024|||39950000||4.3299999237061|1
2025-05-26 05:06:42|07412|101054|601188|4.49B|4490000000|3.44|45363733|0|0||
2025-05-26 05:06:43|07413|951035|||||||0||
2025-05-26 05:06:48|07414|100438|600207|4.73B|4730000000|4.34|21630107|-12.68|0||
2025-05-26 05:06:52|07415|100596|||||||0||
2025-05-26 05:06:58|07416|100405|600172|5.65B|5650000000|3.92|59767650|49.81|12|2025-04-29|15/03/2025|-0.12||319890000||||2024-10-30|15/09/2024|-0.13||288990000|||
2025-05-26 05:07:05|07417|100502|600285|13.14B|13140000000|23.34|6475991|-4.88|0||
2025-05-26 05:07:11|07418|101105|601677|15.11B|15110000000|12.15|17885843|-1.77|0||
2025-05-26 05:07:16|07419|100525|600312|22.00B|22000000000|16.21|19790258|13.28|6|2025-08-21|15/06/2025||0.20|||16.209999084473|1|2025-05-26|15/03/2025|||||16.290000915527|1
2025-05-26 05:07:23|07420|100628|600439|4.24B|4240000000|3.75|58873328|46.19|24|2025-04-28|15/03/2025|0.01||305160000||3.289999961853|1|2024-10-31|15/09/2024|||||5.1500000953674|1
2025-05-26 05:07:27|07421|100451|||||||18|2025-04-08|15/12/2024|0.04||600750000||4.9899997711182|1|2024-10-25|15/09/2024|||||5.1199998855591|1
2025-05-26 05:07:32|07422|994568|||||||12|2025-08-08|15/06/2025|||||26.889999389648|1|2025-05-05|15/03/2025|0.33||319060000||25.75|1
2025-05-26 05:07:36|07423|100687|600531|7.73B|7730000000|7.09|40390594|2.02|12|2025-04-29|15/03/2025|0.19||10400000000||||2024-10-29|15/09/2024|0.12||10150000000|||
2025-05-26 05:07:48|07424|100291|600020|10.92B|10920000000|4.86|14940717|24.61|33|2025-03-28|15/12/2024|-0.05||2260000000||4.4200000762939|1|2024-10-30|15/09/2024|||||4.0500001907349|1
2025-05-26 05:07:49|07425|1054841|||||||0||
2025-05-26 05:07:58|07426|1031316|603303|5.84B|5840000000|12.48|2091741|-5.65|6|2025-08-18|15/06/2025|||||||2025-05-26|15/03/2025||||||
2025-05-26 05:08:06|07427|942797|600346|108.54B|108540000000|15.42|11110120|2.76|6|2025-08-19|15/06/2025||0.27|||15.420000076294|1|2025-05-26|15/03/2025|||||15.550000190735|1
2025-05-26 05:08:15|07428|955763|||||||32|2025-03-17|15/12/2024|0.08||272590000||9|1|2024-10-29|15/09/2024|||||8.9399995803833|1
2025-05-26 05:08:19|07429|100648|600487|36.30B|36300000000|14.85|56085161|0.61|6|2025-08-21|15/06/2025||0.33||15910000000|14.85000038147|1|2025-05-26|15/03/2025||0.21||12560000000|14.880000114441|1
2025-05-26 05:08:20|07430|994573|||||||0||
2025-05-26 05:08:28|07431|100311|600060|30.32B|30320000000|23.66|14242034|-11.52|30|2025-05-26|15/03/2025|||||23.889999389648|1|2025-03-31|15/12/2024|0.7|0.43|17880000000||23.030000686646|1
2025-05-26 05:08:33|07432|100592|||||||6|2025-08-22|15/06/2025|||||||2025-04-30|15/12/2024|0.05|0.12|5700000000|||
2025-05-26 05:08:38|07433|942830|||||||30|2025-05-05|15/03/2025|0.27||536740000||34.650001525879|1|2025-04-29|15/12/2024|||||33.799999237061|1
2025-05-26 05:08:46|07434|100865|600751|8.41B|8410000000|2.9|62157016|22.51|31|2025-04-28|15/03/2025|0.01||261920000||2.9500000476837|1|2024-10-30|15/09/2024|0.01||317060000||2.6800000667572|1
2025-05-26 05:08:51|07435|994618|||||||28|2025-08-18|15/06/2025|||||9.1300001144409|1|2025-05-26|15/03/2025|||||9.0299997329712|1
2025-05-26 05:09:01|07436|100541|600331|15.08B|15080000000|7.42|24959838|8.52|32|2025-03-28|15/12/2024|0.01||990160000||7.289999961853|1|2024-10-31|15/09/2024|||||7.8899998664856|1
2025-05-26 05:09:05|07437|100976|||||||35|2025-08-01|15/06/2025||0.5396||4210000000|33.529998779297|1|2025-04-29|15/03/2025|0.39|0.3991|3980000000|3780000000|33.479999542236|1
2025-05-26 05:09:10|07438|1142282|||||||27|2025-05-05|15/03/2025|0.06||565370000||7.3800001144409|1|2025-03-31|15/12/2024|0.02||394230000||8.0100002288818|1
2025-05-26 05:09:14|07439|100520|600307|8.83B|8830000000|1.41|36819933|10.08|6|2025-05-05|15/03/2025|-0.07||6780000000||1.3700000047684|1|2025-04-30|15/12/2024|||||1.3999999761581|1
2025-05-26 05:09:27|07440|1054843|603260|59.00B|59000000000|50.32|2088788|-7.81|34|2025-08-29|15/06/2025||0.9903||9040000000|50.319999694824|1|2025-05-26|15/03/2025||1.05||9600000000|50.139999389648|1
2025-05-26 05:09:36|07441|100929|600829|4.27B|4269999999.9999995|7.36|9115452|12.9|26|2025-04-18|15/03/2025|0.08||2670000000||||2023-04-20|15/03/2023|0.12||2650000000|||
2025-05-26 05:09:43|07442|100286|||||||36|2025-09-02|15/06/2025||0.41||22810000000|7.4400000572205|1|2025-04-30|15/03/2025|0.284|0.2479|18190000000|20960000000|7.9499998092651|1
2025-05-26 05:09:52|07443|100857|600743|4.43B|4430000000|1.89|26816729|32.17|33|2025-04-29|15/03/2025|-0.01||71060000||||2024-10-30|15/09/2024|-0.16||623540000|||
2025-05-26 05:10:01|07444|994503|600909|25.40B|25400000000|5.43|34725734|17.97|33|2025-05-05|15/03/2025|0.11||1430000000||5.5300002098083|1|2025-03-28|15/12/2024|0.07||1360000000||5.75|1
2025-05-26 05:10:11|07445|996079|603358|15.13B|15130000000|32.93|3430209|12.64|33|2025-05-05|15/03/2025|0.1||999050000||34.900001525879|1|2025-04-30|15/12/2024|||||34.849998474121|1
2025-05-26 05:10:23|07446|101194|900937|2.63B|2630000000|0.168|1346671|17.36|18|2025-04-24|15/03/2025|0.06||5160000000||0.1630000025034|1|2024-10-15|15/09/2024|-0.03||3970000000||0.17399999499321|1
2025-05-26 05:10:29|07447|100841|600726|18.90B|18900000000|2.39|59987871|6.19|28|2025-04-24|15/03/2025|0.06||5160000000||||2024-10-15|15/09/2024|-0.03||3970000000|||
2025-05-26 05:10:34|07448|994516|||||||34|2025-08-22|15/06/2025|||||6.1900000572205|1|2025-05-26|15/03/2025|||||6.210000038147|1
2025-05-26 05:10:43|07449|100296|600027|60.24B|60240000000|5.89|94661101|-10.76|36|2025-08-21|15/06/2025|||||5.8899998664856|1|2025-04-29|15/03/2025|0.17||26580000000||6.0300002098083|1
2025-05-26 05:10:52|07450|100535|600325|13.49B|13490000000|4.91|34356733|-32.65|34|2025-04-30|15/03/2025|0.07||18480000000||5.1100001335144|1|2025-03-14|15/12/2024|-0.15||28430000000||5.6999998092651|1
2025-05-26 05:11:02|07451|100631|600448|2.46B|2460000000|3.91|65933763|59.17|28|2025-04-29|15/03/2025|||757270000||||2024-10-30|15/09/2024|||747880000|||
2025-05-26 05:11:12|07452|101013|600985|33.29B|33290000000|12.36|16592446|-35.03|35|2025-08-21|15/06/2025|||||12.359999656677|1|2025-04-30|15/03/2025|0.26||10600000000||11.930000305176|1
2025-05-26 05:11:18|07453|100719|600575|14.42B|14420000000|3.71|109082775|8.99|29|2025-05-05|15/03/2025|0.07||7200000000||3.4700000286102|1|2025-03-28|15/12/2024|||6430000000||3.5199999809265|1
2025-05-26 05:11:24|07454|996069|||||||25|2025-04-24|15/03/2025|0.03||220400000||||2024-10-30|15/09/2024|0.06||243180000|||
2025-05-26 05:11:29|07455|1057304|||||||33|2025-05-26|15/03/2025|||||9.9899997711182|1|2025-04-25|15/12/2024||0.05||23247000000|9.289999961853|1
2025-05-26 05:11:36|07456|100284|||||||36|2025-07-29|15/06/2025||0.53|||7.4000000953674|1|2025-04-28|15/03/2025|0.27|0.29|60330000000||7.1799998283386|1
2025-05-26 05:11:45|07457|100324|600054|8.23B|8230000000|11.28|10488752|-5.44|35|2025-04-30|15/03/2025|0.05||403000000||11.60000038147|1|2025-04-19|15/12/2024|0.21|0.0278|519000000|525610000|12.039999961853|1
2025-05-26 05:11:55|07458|101756|900942|1.15B|1150000000|0.729|329391|-5.32|32|2025-04-30|15/03/2025|0.05||403000000||0.73299998044968|1|2025-04-19|15/12/2024|0.21|0.0278|519000000|525610000|0.73600000143051|1
2025-05-26 05:12:02|07459|101107|601688|147.72B|147720000000|16.53|58184841|22.27|36|2025-08-27|15/06/2025||0.3981||13330000000|||2025-04-29|15/03/2025|0.38|0.4945|8230000000|12800000000||
2025-05-26 05:12:13|07460|100904|600801|25.76B|25760000000|12.42|11281752|-19.14|36|2025-08-22|15/06/2025||0.36|||12.420000076294|1|2025-04-29|15/03/2025|0.11|0.15|7160000000||12.800000190735|1
2025-05-26 05:12:17|07461|101191|||||||22|2025-03-26|15/12/2024|0.58||9500000000||1.8830000162125|1|2022-04-29|15/03/2022||0.63|||1.8830000162125|1
2025-05-26 05:12:27|07462|100855|600741|58.23B|58230000000|18.47|14066804|17.2|36|2025-08-28|15/06/2025||0.43||40780000000|18.469999313354|1|2025-04-29|15/03/2025|0.4334||40370000000||16.60000038147|1
2025-05-26 05:12:35|07463|100302|600035|7.20B|7200000000|4.47|13691058|-2.4|34|2025-04-29|15/03/2025|0.17||1210000000||4.3699998855591|1|2025-02-19|15/12/2024|0.08||1710000000||4.3499999046326|1
2025-05-26 05:12:42|07464|100711|||||||35|2025-08-18|15/06/2025|||||27.020000457764|1|2025-05-26|15/03/2025|||||27.14999961853|1
2025-05-26 05:12:48|07465|100481|600260|467.6M|467600000|0.47|58810985|0|24|2022-10-30|15/09/2022|-0.07||170320000||||2022-08-30|15/06/2022|-0.13||270700000|||
2025-05-26 05:12:55|07466|100356|||||||25|2025-04-29|15/03/2025|-0.02||74230000||3.9100000858307|1|2024-10-30|15/09/2024|-0.05||52680000||5.5199999809265|1
2025-05-26 05:13:03|07467|100509|600293|3.46B|3460000000|2.98|21365710|-2.62|27|2025-04-24|15/03/2025|0.01||215930000||2.8199999332428|1|2024-10-24|15/09/2024|-0.01||365140000||2.7999999523163|1
2025-05-26 05:13:09|07468|994594|603738|5.21B|5210000000|13.51|11878360|4.26|33|2025-05-05|15/03/2025|0.02||200490000||13.449999809265|1|2025-04-29|15/12/2024|||||13.789999961853|1
2025-05-26 05:13:19|07469|100386|600141|23.02B|23020000000|20.87|15193128|-6.14|35|2025-04-29|15/03/2025|0.27||7230000000||20.10000038147|1|2025-04-01|15/12/2024|0.26|0.35|6350000000|28944000000|22.200000762939|1
2025-05-26 05:13:26|07470|994541|||||||35|2025-08-15|15/06/2025|||||22.209999084473|1|2025-04-28|15/03/2025|0.22||1020000000||22.610000610352|1
2025-05-26 05:13:33|07471|1006195|603385|2.41B|2410000000|6.34|4596849|-4.87|34|2025-08-22|15/06/2025|||||6.3400001525879|1|2025-05-05|15/03/2025|0.03||662730000||6.0700001716614|1
2025-05-26 05:13:41|07472|100330|600079|33.93B|33930000000|20.79|18106529|5.99|35|2025-08-22|15/06/2025|||||20.790000915527|1|2025-04-29|15/03/2025|0.33||6140000000||20.159999847412|1
2025-05-26 05:13:49|07473|953929|||||||35|2025-08-05|15/06/2025|||||14.859999656677|1|2025-05-05|15/03/2025|0.18||941080000||15.090000152588|1
2025-05-26 05:13:57|07474|994623|603959|1.88B|1880000000|3.83|9009339|97.5|33|2025-05-05|15/03/2025|-0.06||318040000||3.5|1|2025-04-30|15/12/2024|||||3.579999923706|1
2025-05-26 05:14:03|07475|100997|600969|2.72B|2720000000|7.36|20708870|21.98|28|2025-04-28|15/03/2025|0.03||1000000000||8.5699996948242|1|2024-10-28|15/09/2024|0.11||1380000000||6.5900001525879|1
2025-05-26 05:14:11|07476|100646|600476|2.94B|2940000000|18.26|7542970|28.17|27|2025-04-28|15/03/2025|0.03||100520000||14.939999580383|1|2024-10-25|15/09/2024|||86220000||15.829999923706|1
2025-05-26 05:14:20|07477|100634|600478|7.81B|7810000000|4.69|50408068|-3.1|33|2025-04-28|15/03/2025|0.02||886510000||4.710000038147|1|2024-10-30|15/09/2024|||985610000||4.2300000190735|1
2025-05-26 05:14:29|07478|942836|603998|4.24B|4240000000|9.65|14449295|-16.42|34|2025-04-29|15/03/2025|||418000000||9.8999996185303|1|2025-04-29|15/12/2024|||430000000||9.8999996185303|1
2025-05-26 05:14:37|07479|100844|600731|3.47B|3470000000|6.21|12717049|18.37|25|2025-04-15|15/12/2024|0.12||763490000||6.4200000762939|1|2022-10-30|15/09/2022|0.24||830700000||7.8299999237061|1
2025-05-26 05:14:46|07480|1162046|603353|2.61B|2610000000|15.36|4843146|5.21|25|2025-08-22|15/06/2025|||||15.359999656677|1|2025-05-26|15/03/2025|||||15.329999923706|1
2025-05-26 05:14:54|07481|100392|600156|2.61B|2610000000|6.48|21844223|68.87|26|2025-04-09|15/12/2024|-0.07||282400000||4.4499998092651|1|2023-04-27|15/03/2023|0.04||161100000||4.2300000190735|1
2025-05-26 05:15:02|07482|101001|600975|7.50B|7500000000|5.95|31413897|-40.1|34|2025-05-05|15/03/2025|0.02||1860000000||6.0500001907349|1|2025-03-29|15/12/2024|0.03||1770000000||6.1599998474121|1
2025-05-26 05:15:11|07483|994557|||||||34|2025-05-05|15/03/2025|0.24||523740000||38.389999389648|1|2025-04-26|15/12/2024|||||34.869998931885|1
2025-05-26 05:15:16|07484|100715|||||||36|2025-08-25|15/06/2025||0.1556||1870000000|25.409999847412|1|2025-04-30|15/03/2025|0.0364|0.057|1030000000|1370000000|25.420000076294|1
2025-05-26 05:15:23|07485|100582|||||||26|2025-04-29|15/03/2025|-0.03||523890000||1.4299999475479|1|2024-10-30|15/09/2024|-0.05||322940000||3.0199999809265|1
2025-05-26 05:15:30|07486|1031226|603825|3.08B|3080000000|12.15|8102041|41.59|31|2025-04-28|15/03/2025|-0.22||174810000||11.310000419617|1|2024-10-30|15/09/2024|-0.47||387800000||10.890000343323|1
2025-05-26 05:15:39|07487|1056000|600933|15.92B|15920000000|16.15|21158446|-8.93|34|2025-08-22|15/06/2025|||||16.14999961853|1|2025-04-30|15/03/2025|0.25||1670000000||15.619999885559|1
2025-05-26 05:15:48|07488|101082|601377|49.23B|49230000000|5.7|45583952|6.11|36|2025-09-01|15/06/2025||0.1402||4380000000|5.6900000572205|1|2025-05-26|15/03/2025||0.1335||4200000000|5.7199997901917|1
2025-05-26 05:15:59|07489|100742|600602|28.19B|28190000000|20.61|88871020|76.53|34|2025-05-26|15/03/2025|||||20.549999237061|1|2025-03-27|15/12/2024|0.03||1610000000||22.719999313354|1
2025-05-26 05:16:06|07490|101759|||||||22|2025-03-26|15/12/2024|0.03||1610000000||0.75400000810623|1|2022-04-26|15/03/2022|0.06||||0.4709999859333|1
2025-05-26 05:16:12|07491|953922|603598|4.37B|4370000000|16.19|10372679|13.85|33|2025-04-28|15/03/2025|0.03||1990000000||15.779999732971|1|2024-10-30|15/09/2024|0.01||1480000000||15.010000228882|1
2025-05-26 05:16:22|07492|942801|600556|8.66B|8660000000|4.79|45039615|13.53|34|2025-08-22|15/06/2025|||||4.789999961853|1|2025-04-29|15/03/2025|0.01||970000000||4.5700001716614|1
2025-05-26 05:16:30|07493|100283|||||||34|2025-08-22|15/06/2025|||||1.7599999904633|1|2025-05-05|15/03/2025|||15430000000||1.7300000190735|1
2025-05-26 05:16:36|07494|100996|||||||34|2025-05-26|15/03/2025|||||11.800000190735|1|2025-04-26|15/12/2024|||||11.029999732971|1
2025-05-26 05:16:44|07495|101200|||||||32|2025-05-06|15/03/2025|0.44||10560000000||1.9880000352859|1|2025-04-18|15/12/2024|0.64||12840000000||2.1089999675751|1
2025-05-26 05:16:49|07496|100901|||||||34|2025-04-24|15/03/2025|-0.03||568070000||10.510000228882|1|2025-04-23|15/12/2024|||||9.75|1
2025-05-26 05:16:55|07497|100868|||||||27|2025-03-28|15/12/2024|0.28||836360000||15.579999923706|1|2023-04-27|15/03/2023|0.01||439500000||15.60000038147|1
2025-05-26 05:17:02|07498|100953|600858|2.73B|2730000000|5.25|18472872|14.13|35|2025-08-20|15/06/2025|||||5.25|1|2025-05-05|15/03/2025|0.14||1600000000||5.2800002098083|1
2025-05-26 05:17:11|07499|1052666|603533|8.66B|8660000000|19.67|12161386|-0.76|34|2025-05-26|15/03/2025|||||19.450000762939|1|2025-04-29|15/12/2024|||||19.870000839233|1
2025-05-26 05:17:20|07500|996078|603337|18.19B|18190000000|39.57|4733837|40.74|33|2025-04-29|15/03/2025|0.54||1790000000||31.629999160767|1|2025-04-15|15/12/2024|0.4||1390000000||27.950000762939|1
2025-05-26 05:17:28|07501|101126|601886|6.22B|6220000000|5.49|13499242|-7.54|34|2025-05-05|15/03/2025|0.13||4200000000||5.3200001716614|1|2025-03-21|15/12/2024|0.18|0.26|6980000000||6.2600002288818|1
2025-05-26 05:17:33|07502|994601|||||||35|2025-08-28|15/06/2025||0.6029||5000000000|25.309999465942|1|2025-04-29|15/12/2024|0.0702|0.7009|4680000000|5610000000|22.790000915527|1
2025-05-26 05:17:41|07503|100726|||||||36|2025-08-22|15/06/2025||0.2937||10070000000|32.650001525879|1|2025-04-28|15/03/2025|0.11|0.2375|9340000000|8230000000|33|1
2025-05-26 05:17:46|07504|955766|||||||34|2025-08-19|15/06/2025|||||41.770000457764|1|2025-05-26|15/03/2025|||||39.909999847412|1
2025-05-26 05:17:56|07505|942793|603088|4.36B|4360000000|9.28|22022594|15.26|25|2025-04-02|15/12/2024|0.11||235330000||12.270000457764|1|2022-10-30|15/09/2022|0.08||159800000||7.9899997711182|1
2025-05-26 05:18:05|07506|994589|603708|6.62B|6620000000|10.57|8370808|7.87|34|2025-05-26|15/03/2025|||||10.579999923706|1|2025-04-25|15/12/2024||-0.11|||11.380000114441|1
2025-05-26 05:18:10|07507|994612|||||||34|2025-08-13|15/06/2025|||||5.2699999809265|1|2025-04-28|15/03/2025|||483000000||5.289999961853|1
2025-05-26 05:18:16|07508|996180|603208|2.61B|2610000000|14.89|2294062|-41.4|33|2025-08-19|15/06/2025|||||14.880000114441|1|2025-05-05|15/03/2025|0.02||402080000||14.060000419617|1
2025-05-26 05:18:24|07509|994512|601128|23.34B|23340000000|7.76|37943472|-1.16|34|2025-08-22|15/06/2025||||5970000000|7.7600002288818|1|2025-05-26|15/03/2025|||||7.8000001907349|1
2025-05-26 05:18:30|07510|100949|||||||25|2025-04-29|15/03/2025|0.01||18180000||4.5300002098083|1|2024-10-29|15/09/2024|0.03||30910000||4.8800001144409|1
2025-05-26 05:18:36|07511|1081732|603876|8.03B|8029999999.999999|8.63|19922151|-17.83|33|2025-05-05|15/03/2025|0.1||6460000000||8.6099996566772|1|2025-04-29|15/12/2024|||||8.1499996185303|1
2025-05-26 05:18:41|07512|1043303|||||||33|2025-05-06|15/03/2025|||105730000||7.5999999046326|1|2025-04-29|15/12/2024|||||6.2800002098083|1
2025-05-26 05:18:49|07513|100354|600105|11.86B|11860000000|8.05|152055081|84.47|34|2025-05-26|15/03/2025|||||7.5999999046326|1|2025-04-22|15/12/2024|0.02||1150000000||5.5799999237061|1
2025-05-26 05:18:54|07514|100575|||||||36|2025-08-27|15/06/2025||0.2701||3210000000|15.939999580383|1|2025-04-28|15/03/2025|0.2404|0.2701|4780000000|3210000000|15.659999847412|1
2025-05-26 05:19:02|07515|1162091|||||||19|2025-04-28|15/03/2025|0.09||322200000||13.39999961853|1|2024-10-29|15/09/2024|-0.01||278690000||9.8199996948242|1
2025-05-26 05:19:11|07516|1073383|600901|33.65B|33650000000|5.83|43043800|8.87|34|2025-08-15|15/06/2025|||||5.8299999237061|1|2025-05-26|15/03/2025|||||5.8000001907349|1
2025-05-26 05:19:17|07517|994518|601500|7.30B|7300000000|4.57|36597067|-20.93|33|2025-04-30|15/03/2025|0.06||2120000000||4.710000038147|1|2025-04-26|15/12/2024||0.11|||4.6399998664856|1
2025-05-26 05:19:26|07518|1162098|603915|10.26B|10260000000|15.36|23854922|9.09|26|2025-08-18|15/06/2025||0.1393||746200000|15.369999885559|1|2025-04-29|15/12/2024|0.1517|0.15|662000000|635740000|14.85000038147|1
2025-05-26 05:19:34|07519|101043|601100|92.60B|92600000000|69.05|13619696|35.89|35|2025-09-02|15/06/2025||0.53||2790000000|69.040000915527|1|2025-04-29|15/12/2024|0.53|0.54|2450000000|2480000000|71.169998168945|1
2025-05-26 05:19:43|07520|100519|600305|8.57B|8570000000|7.78|10970407|-4.34|35|2025-08-26|15/06/2025||0.05||576750000|7.7800002098083|1|2025-04-30|15/03/2025|0.05|0.04|626000000||8.0500001907349|1
2025-05-26 05:19:47|07521|101009|||||||27|2025-04-28|15/03/2025|-0.01||11090000000||2.6199998855591|1|2024-10-29|15/09/2024|0.13||12850000000||2.960000038147|1
2025-05-26 05:19:56|07522|100376|600128|2.40B|2400000000|9.74|24202551|34.99|32|2025-04-28|15/03/2025|0.01||2000000000||10.029999732971|1|2024-10-29|15/09/2024|0.07||1870000000||8.420000076294|1
2025-05-26 05:20:03|07523|100594|||||||34|2025-08-22|15/06/2025|||||2.2000000476837|1|2025-05-05|15/03/2025|-0.01||554210000||2.1199998855591|1
2025-05-26 05:20:10|07524|994507|||||||26|2025-04-29|15/03/2025|0.02||1890000000||3.2300000190735|1|2023-04-28|15/03/2023|0.02||1790000000||3.4700000286102|1
2025-05-26 05:20:17|07525|100678|600527|3.67B|3670000000|2.15|56120351|20.11|32|2025-04-29|15/03/2025|||128550000||1.9700000286102|1|2024-10-30|15/09/2024|0.01||151060000||1.7599999904633|1
2025-05-26 05:20:24|07526|101055|601199|4.91B|4910000000|5.28|7273571|-5.05|28|2025-04-24|15/03/2025|0.1||294160000||5.1999998092651|1|2024-10-29|15/09/2024|0.11||385300000||5.9200000762939|1
2025-05-26 05:20:30|07527|994555|||||||28|2025-04-28|15/03/2025|0.21||1270000000||10.970000267029|1|2024-10-30|15/09/2024|0.23||1220000000||11.289999961853|1
2025-05-26 05:20:38|07528|100703|600557|7.27B|7270000000|12.79|8800793|-27.46|36|2025-08-21|15/06/2025|||||12.779999732971|1|2025-05-05|15/03/2025|0.15||877550000||12.640000343323|1
2025-05-26 05:20:45|07529|942832|603369|55.79B|55790000000|44.81|7055478|-15.61|34|2025-08-26|15/06/2025||0.81||2840000000|44.799999237061|1|2025-04-30|15/03/2025|1.32|1.34|5100000000||46.270000457764|1
2025-05-26 05:20:52|07530|1116233|603629|5.89B|5890000000|22.8|21111216|-5.31|23|2025-04-28|15/03/2025|0.11||704340000||22.170000076294|1|2024-10-30|15/09/2024|0.04||602420000||17.520000457764|1
2025-05-26 05:21:01|07531|100665|600513|2.61B|2610000000|9.17|9076289|3.44|25|2025-04-17|15/12/2024|-0.03||515880000||9.3500003814697|1|2023-04-28|15/03/2023|0.11||451700000||10.859999656677|1
2025-05-26 05:21:09|07532|101028|601008|8.06B|8060000000.000001|6.54|109325873|66.84|33|2025-03-27|15/12/2024|0.03||694900000||3.960000038147|1|2024-10-30|15/09/2024|||||3.829999923706|1
2025-05-26 05:21:20|07533|994570|603519|3.47B|3470000000|13.21|3116598|0.23|25|2025-04-17|15/12/2024|0.18||482410000||||2022-10-17|15/09/2022|0.69||339800000|||
2025-05-26 05:21:23|07534|1054855|||||||26|2025-04-18|15/12/2024|-0.09||461010000||||2023-04-26|15/03/2023|0.07||370200000|||
2025-05-26 05:21:30|07535|101057|601222|11.25B|11250000000|5.51|23491212|-18.58|35|2025-05-26|15/03/2025|||||5.5199999809265|1|2025-04-26|15/12/2024|||1580000000||6.3600001335144|1
2025-05-26 05:21:41|07536|1008686|603906|8.08B|8080000000|12.15|20373330|25.79|33|2025-04-29|15/03/2025|-0.04||1590000000||9.420000076294|1|2025-03-28|15/12/2024|-0.1||2010000000||11.199999809265|1
2025-05-26 05:21:47|07537|1054852|603829|2.49B|2490000000|15.56|2396705|22.54|25|2025-04-24|15/03/2025|0.16||468130000||||2024-10-30|15/09/2024|0.15||497160000|||
2025-05-26 05:21:54|07538|1031325|||||||33|2025-08-18|15/06/2025|||||11.789999961853|1|2025-05-26|15/03/2025|||||11.720000267029|1
2025-05-26 05:22:02|07539|1031228|603880|1.52B|1520000000|5.26|5457307|29.4|28|2025-04-29|15/03/2025|-0.03||170920000||4.6999998092651|1|2024-10-30|15/09/2024|-0.04||153190000||4.3800001144409|1
2025-05-26 05:22:09|07540|1088092|603693|11.14B|11140000000|12.51|25619498|-6.26|27|2025-04-22|15/03/2025|0.18||574350000||13.010000228882|1|2024-10-29|15/09/2024|0.15||508850000||10.35000038147|1
2025-05-26 05:22:17|07541|942600|||||||35|2025-08-21|15/06/2025|||||30.690000534058|1|2025-05-26|15/03/2025|||||30.799999237061|1
2025-05-26 05:22:21|07542|100837|||||||27|2025-03-28|15/12/2024|-0.16||709320000||3.2999999523163|1|2023-04-27|15/03/2023|0.04||215800000||3.579999923706|1
2025-05-26 05:22:30|07543|101135|601928|29.52B|29520000000|11.67|15551116|6.11|35|2025-04-30|15/03/2025|||3230000000||11.89999961853|1|2025-04-30|15/12/2024|||||11.89999961853|1
2025-05-26 05:22:39|07544|1010702|601952|13.34B|13340000000|9.68|17555928|-4.63|34|2025-08-21|15/06/2025|||||9.6800003051758|1|2025-05-05|15/03/2025|0.06||2130000000||9.7299995422363|1
2025-05-26 05:22:45|07545|1024792|||||||25|2025-03-28|15/12/2024|0.02||286270000||||2023-04-27|15/03/2023|0.03||162400000|||
2025-05-26 05:22:51|07546|994538|||||||27|2025-04-14|15/12/2024|0.12||119560000||13.189999580383|1|2023-04-28|15/03/2023|0.07||73650000||11.859999656677|1
2025-05-26 05:22:57|07547|994533|603028|2.05B|2049999999.9999998|7.28|20263091|6.6|33|2025-08-22|15/06/2025|||||||2025-05-26|15/03/2025||||||
2025-05-26 05:23:08|07548|100503|600287|2.18B|2180000000|4.96|3436021|16.86|32|2025-04-28|15/03/2025|0.02||643200000||||2024-10-31|15/09/2024||||||
2025-05-26 05:23:17|07549|100570|600370|7.42B|7420000000|1.91|44082121|3.24|27|2025-04-29|15/03/2025|-0.03||4390000000||1.789999961853|1|2024-10-30|15/09/2024|-0.04||6570000000||1.9500000476837|1
2025-05-26 05:23:23|07550|1010703|||||||27|2025-04-28|15/03/2025|0.09||261960000||||2024-10-29|15/09/2024|0.06||455520000|||
2025-05-26 05:23:28|07551|1162051|603530|11.18B|11180000000|26.14|3699602|16.6|20|2025-07-28|15/06/2025|||||26.090000152588|1|2025-04-29|15/03/2025|0.16||285000000||24.680000305176|1
2025-05-26 05:23:33|07552|101056|||||||32|2025-04-17|15/12/2024|-0.01||313110000||2.9500000476837|1|2024-10-30|15/09/2024|||||3.2599999904633|1
2025-05-26 05:23:38|07553|100860|600746|9.21B|9210000000|8.11|26064719|17.97|27|2025-04-15|15/03/2025|0.05||1610000000||||2023-04-20|15/03/2023|-0.09||1320000000|||
2025-05-26 05:23:42|07554|100448|||||||27|2024-04-29|15/03/2024|-0.02||239200000||||2023-04-28|15/03/2023|-0||342800000|||
2025-05-26 05:23:51|07555|1052656|603136|3.10B|3100000000|11.53|7674172|-7.97|33|2025-05-26|15/03/2025|||||11.409999847412|1|2025-04-21|15/12/2024|0.05||132000000||12.25|1
2025-05-26 05:23:59|07556|955762|||||||28|2025-04-29|15/03/2025|||62010000||6.0300002098083|1|2024-10-30|15/09/2024|||67470000||8.8999996185303|1
2025-05-26 05:24:05|07557|994559|603323|10.48B|10480000000|5.74|33105385|8.52|33|2025-04-30|15/03/2025|||1130000000||5.2399997711182|1|2025-04-30|15/12/2024||0.27|950000000||5.2399997711182|1
2025-05-26 05:24:12|07558|100434|||||||33|2025-05-05|15/03/2025|-0.1||317200000||||2025-04-25|15/12/2024||||||
2025-05-26 05:24:18|07559|998089|603179|21.87B|21870000000|44.76|6536733|4.06|33|2025-04-29|15/03/2025|||3520000000||41.130001068115|1|2025-04-29|15/12/2024||0.64|3660000000||41.130001068115|1
2025-05-26 05:24:22|07560|1031317|||||||27|2025-04-25|15/03/2025|0.13||1050000000||10.159999847412|1|2024-10-29|15/09/2024|0.14||1120000000||11.239999771118|1
2025-05-26 05:24:27|07561|100641|||||||36|2025-09-02|15/06/2025||1.22||4600000000|51.169998168945|1|2025-04-29|15/03/2025|1.07||3240000000||51.229999542236|1
2025-05-26 05:24:33|07562|100908|600805|4.27B|4269999999.9999995|5.01|13065250|17.01|33|2025-03-28|15/12/2024|||654190000||4.7800002098083|1|2024-10-26|15/09/2024|||||4.2600002288818|1
2025-05-26 05:24:37|07563|1056006|||||||26|2025-04-03|15/12/2024|0.07||1050000000||26.489999771118|1|2023-04-28|15/03/2023|0.33||954200000||27.184623718262|1
2025-05-26 05:24:41|07564|100683|||||||35|2025-05-26|15/03/2025|||||13.199999809265|1|2025-04-29|15/12/2024|0.24|0.255|13740000000||13.960000038147|1
2025-05-26 05:24:47|07565|1117756|||||||29|2025-05-26|15/03/2025|||||||2025-04-25|15/12/2024||||||
2025-05-26 05:24:52|07566|100885|600770|8.11B|8109999999.999999|6.21|23931806|124.05|28|2025-04-25|15/03/2025|-0.01||101700000||3.960000038147|1|2024-10-13|15/09/2024|0.07||100180000||3.7400000095367|1
2025-05-26 05:24:59|07567|100707|600561|1.76B|1760000000|6.2|4975348|41.2|27|2025-04-18|15/12/2024|0.02||465000000||5.5799999237061|1|2023-04-28|15/03/2023|-0.14||360500000||5.3099999427795|1
2025-05-26 05:25:05|07568|100563|600362|75.26B|75260000000|21.79|26123771|-15.62|36|2025-08-22|15/06/2025||0.45|||||2025-04-28|15/03/2025|0.57|0.06|111610000000|||
2025-05-26 05:25:14|07569|100487|600269|12.28B|12280000000|5.26|16903214|4.16|33|2025-03-24|15/12/2024|0.06||1420000000||||2024-10-26|15/09/2024||||||
2025-05-26 05:25:23|07570|994624|||||||34|2025-08-18|15/06/2025|||||11.939999580383|1|2025-05-05|15/03/2025|0.07||483060000||12.550000190735|1
2025-05-26 05:25:31|07571|100625|||||||35|2025-08-14|15/06/2025|||||9.4799995422363|1|2025-04-30|15/03/2025|0.24||1920000000||9.9899997711182|1
2025-05-26 05:25:40|07572|100527|600316|24.92B|24920000000|34.83|15841648|91.39|35|2025-04-29|15/03/2025|-0.01||510000000||34.470001220703|1|2025-03-29|15/12/2024|0.04||2220000000||35.509998321533|1
2025-05-26 05:25:47|07573|100564|600363|27.25B|27250000000|60.14|15121309|105.74|34|2025-04-29|15/03/2025|||801000000||54.849998474121|1|2025-04-29|15/12/2024|||||54.849998474121|1
2025-05-26 05:25:54|07574|1031319|603985|7.13B|7130000000|16.15|26962552|1.75|33|2025-05-05|15/03/2025|0.07||707630000||18.10000038147|1|2025-03-29|15/12/2024|-0.15||661030000||12.800000190735|1
2025-05-26 05:26:02|07575|1008682|603078|6.94B|6940000000|18.01|23319630|53.56|34|2025-08-18|15/06/2025|||||18.010000228882|1|2025-05-26|15/03/2025|||||17.840000152588|1
2025-05-26 05:26:09|07576|100864|600750|14.18B|14180000000|22.83|7603024|-11.08|36|2025-08-15|15/06/2025||0.408||1220000000|||2025-05-26|15/03/2025||0.48||1350000000||
2025-05-26 05:26:17|07577|101002|600976|6.07B|6070000000|39.43|2399326|-34.41|34|2025-08-14|15/06/2025|||||||2025-05-26|15/03/2025||||||
2025-05-26 05:26:25|07578|1072214|603871|13.73B|13730000000|14.11|10924505|-28.51|33|2025-05-26|15/03/2025|||||14.170000076294|1|2025-04-25|15/12/2024|||2210000000||14.109999656677|1
2025-05-26 05:26:31|07579|101111|601718|11.80B|11800000000|2.69|37669922|-0.37|34|2025-05-05|15/03/2025|||1630000000||2.579999923706|1|2025-04-04|15/12/2024|-0.01||2040000000||2.670000076294|1
2025-05-26 05:26:40|07580|101086|601518|5.14B|5140000000|2.73|16356421|4.18|26|2025-04-10|15/12/2024|0.08||615410000||||2023-04-25|15/03/2023|0.09||281800000|||
2025-05-26 05:26:49|07581|100424|||||||33|2025-03-30|15/12/2024|-0.05||298860000||6.9000000953674|1|2024-10-29|15/09/2024|||||9.079999923706|1
2025-05-26 05:26:56|07582|100561|||||||32|2025-04-29|15/03/2025|0.06||642940000||6.7300000190735|1|2024-10-28|15/09/2024|0.04||500110000||4.6900000572205|1
2025-05-26 05:27:02|07583|100974|||||||34|2025-05-05|15/03/2025|-0.14||1030000000||1.5599999427795|1|2025-04-26|15/12/2024|||||1.5900000333786|1
2025-05-26 05:27:15|07584|100910|600807|2.70B|2700000000|3.06|26778702|-2.25|27|2025-04-29|15/03/2025|-0.03||87690000||2.3800001144409|1|2024-10-30|15/09/2024|-0.02||62230000||5.4699997901917|1
2025-05-26 05:27:24|07585|101138|601958|32.88B|32880000000.000004|10.21|20668227|-8.62|34|2025-05-26|15/03/2025|||||10.119999885559|1|2025-04-03|15/12/2024|0.24||3470000000||10.619999885559|1
2025-05-26 05:27:30|07586|1162088|603279|9.35B|9350000000|16.32|3844927|-25.09|25|2025-08-21|15/06/2025|||||16.340000152588|1|2025-04-29|15/03/2025|0.29||1410000000||16.75|1
2025-05-26 05:27:36|07587|942833|603518|2.81B|2810000000|8.15|12625756|-18.06|33|2025-08-13|15/06/2025|||||||2025-04-30|15/03/2025|0.26||1110000000|||
2025-05-26 05:27:44|07588|1093913|||||||33|2025-05-05|15/03/2025|0.02||566320000||16.829999923706|1|2025-04-19|15/12/2024|0.1||636150000||14.729999542236|1
2025-05-26 05:27:50|07589|994619|603919|9.01B|9010000000|18.13|4222224|-13.34|35|2025-08-18|15/06/2025|||||18.129999160767|1|2025-05-26|15/03/2025|||||18.319999694824|1
2025-05-26 05:28:01|07590|100375|600127|4.31B|4310000000|6.72|29549179|1.66|26|2025-03-28|15/12/2024|||1630000000||6.5100002288818|1|2023-04-28|15/03/2023|0.02||1170000000||7.3899998664856|1
2025-05-26 05:28:12|07591|1161401|601778|9.13B|9130000000|2.61|45710090|-11.53|25|2025-04-30|15/03/2025|-0.01||1110000000||2.6099998950958|1|2025-04-18|15/12/2024|0.03|0.03|885000000||2.670000076294|1
2025-05-26 05:28:17|07592|101027|||||||34|2025-05-05|15/03/2025|0.02||446680000||6.9200000762939|1|2025-03-29|15/12/2024|-0.02|0.03|483000000||6.9200000762939|1
2025-05-26 05:28:23|07593|101022|601001|20.17B|20170000000|12.06|18064659|-31.07|35|2025-05-26|15/03/2025|||||||2025-04-26|15/12/2024|||3800000000|||
2025-05-26 05:28:28|07594|1031312|||||||33|2025-05-05|15/03/2025|0.08||4460000000||6.2199997901917|1|2025-03-24|15/12/2024|-0.03||4120000000||6.0199999809265|1
2025-05-26 05:28:33|07595|100651|||||||33|2025-04-03|15/12/2024|0.02||440620000||3.920000076294|1|2024-10-30|15/09/2024|||||3.960000038147|1
2025-05-26 05:28:40|07596|100435|600201|7.85B|7850000000|7.02|21987943|-31.68|35|2025-08-22|15/06/2025|||||7.0300002098083|1|2025-05-26|15/03/2025|||||7.0300002098083|1
2025-05-26 05:28:45|07597|101160|603399|4.35B|4350000000|8.69|13311522|19.29|25|2025-04-15|15/12/2024|-0.05||1160000000||8.3500003814697|1|2023-04-27|15/03/2023|0.07||2100000000||11.880000114441|1
2025-05-26 05:28:51|07598|100425|600190|1.74B|1740000000|0.87|20181503|-60.85|33|2025-04-29|15/03/2025|0.01||461550000||1.0900000333786|1|2024-10-31|15/09/2024|-0.48||376620000||1.4700000286102|1
2025-05-26 05:28:56|07599|101203|||||||33|2025-04-29|15/03/2025|0.01||461550000||0.06800000369549|1|2024-10-31|15/09/2024|-0.48||376620000||0.10800000280142|1
2025-05-26 05:29:03|07600|101136|601929|6.12B|6120000000|1.79|114100561|37.69|27|2025-04-17|15/03/2025|-0.03||498960000||1.7300000190735|1|2023-04-28|15/03/2023|||468700000||2.039999961853|1
2025-05-26 05:29:10|07601|101090|601566|5.10B|5100000000|8.88|5625276|-13.7|35|2025-08-22|15/06/2025|||||8.8800001144409|1|2025-05-26|15/03/2025|||||8.8999996185303|1
2025-05-26 05:29:18|07602|100578|||||||35|2025-08-21|15/06/2025|||||10.729999542236|1|2025-05-26|15/03/2025|||||10.890000343323|1
2025-05-26 05:29:25|07603|1043300|||||||34|2025-09-02|15/06/2025||0.1408||579050000|16.940000534058|1|2025-04-27|15/03/2025|0.05|0.06|287340000||15.539999961853|1
2025-05-26 05:29:34|07604|101005|600998|25.63B|25630000000|5.17|29754266|-10.71|35|2025-09-02|15/06/2025||0.1441||39540000000|5.1599998474121|1|2025-04-29|15/12/2024|0.1609|0.11|38380000000|37730000000|4.9899997711182|1
2025-05-26 05:29:41|07605|100966|600872|14.39B|14390000000|18.87|10461177|-28.99|35|2025-08-22|15/06/2025||0.2235||1280000000|18.870000839233|1|2025-04-30|15/03/2025|0.23|0.31|1100000000||19.770000457764|1
2025-05-26 05:29:54|07606|998090|603517|9.93B|9930000000|16.5|18656246|-17.6|34|2025-08-26|15/06/2025||0.1893||1500000000|16.520000457764|1|2025-05-26|15/03/2025|0.19||1500000000||16|1
2025-05-26 05:30:01|07607|953925|603885|30.20B|30200000000|13.83|16432695|6.23|36|2025-08-19|15/06/2025|||||13.840000152588|1|2025-04-30|15/03/2025|0.16||5720000000||12.520000457764|1
2025-05-26 05:30:09|07608|1024782|603617|2.66B|2660000000|7.03|15316493|17.97|27|2025-04-24|15/03/2025|0.05||303900000||||2024-10-29|15/09/2024|0.06||299820000|||
2025-05-26 05:30:16|07609|101066|601216|45.06B|45060000000|5.35|70920201|25.12|35|2025-05-05|15/03/2025|0.12||6210000000||5.4200000762939|1|2025-04-26|15/12/2024|||||5.3800001144409|1
2025-05-26 05:30:23|07610|101020|||||||34|2025-05-26|15/03/2025|||||||2025-03-29|15/12/2024|0.1||5590000000|||
2025-05-26 05:30:29|07611|101204|900953|19.20M|19200000|0.03|4168351|-66.29|6|2024-04-25|15/03/2024|-0.02||831220000||||2018-04-28|15/03/2018|-0.01||1250000000|||
2025-05-26 05:30:37|07612|100327|600076|3.00B|3000000000|2.24|32944259|21.62|28|2025-04-27|15/03/2025|-0.03||57210000||2.0899999141693|1|2024-10-28|15/09/2024|-0.03||192830000||2.039999961853|1
2025-05-26 05:30:47|07613|1162085|603786|22.03B|22030000000|54.58|1701155|-20.91|25|2025-08-18|15/06/2025||0.5798||2060000000|54.580001831055|1|2025-05-26|15/03/2025||0.62|||54.909999847412|1
2025-05-26 05:30:55|07614|100657|||||||34|2025-08-11|15/06/2025|||||9.920000076294|1|2025-04-29|15/03/2025|0.19||3770000000||8.4899997711182|1
2025-05-26 05:31:01|07615|1162064|||||||26|2025-08-12|15/06/2025|||||11.989999771118|1|2025-04-29|15/03/2025|0.13||790000000||9.8999996185303|1
2025-05-26 05:31:07|07616|1062257|||||||26|2025-04-15|15/12/2024|0.06||600290000||||2023-04-27|15/03/2023|0.2||586000000|||
2025-05-26 05:31:18|07617|1162092|||||||25|2025-04-29|15/12/2024|||||||2025-04-29|15/03/2025|||316000000|||
2025-05-26 05:31:26|07618|953122|||||||35|2025-04-29|15/03/2025|0.4||2390000000||22.200000762939|1|2025-04-16|15/12/2024|0.61|0.58|2520000000||21.979999542236|1
2025-05-26 05:31:32|07619|100387|600143|26.89B|26890000000|10.44|72351119|41.87|34|2025-08-19|15/06/2025|||||10.420000076294|1|2025-05-26|15/03/2025|||||10.470000267029|1
2025-05-26 05:31:37|07620|100668|600506|3.56B|3560000000|18.72|14801728|32.06|26|2025-02-27|15/12/2024|0.02||485150000||||2023-04-28|15/03/2023|||684100000|||
2025-05-26 05:31:44|07621|100607|||||||35|2025-08-22|15/06/2025|||||15.85000038147|1|2025-04-29|15/03/2025|0.12||1610000000||16.639999389648|1
2025-05-26 05:31:50|07622|102093|600579|3.77B|3770000000|7.63|20595015|31.05|28|2025-04-29|15/03/2025|-0.05||224040000||6.789999961853|1|2024-10-30|15/09/2024|-1.58||2470000000||8.0600004196167|1
2025-05-26 05:31:57|07623|1072211|||||||25|2025-04-10|15/12/2024|0.02||1470000000||||2023-04-26|15/03/2023|0.03||785400000|||
2025-05-26 05:32:02|07624|942821|||||||35|2025-08-18|15/06/2025|||||21.329999923706|1|2025-04-29|15/03/2025|0.2||481000000||14.020000457764|1
2025-05-26 05:32:07|07625|996183|||||||33|2025-05-05|15/03/2025|-0.17||691050000||7.4099998474121|1|2025-04-22|15/12/2024|-0.13||880790000||7.789999961853|1
2025-05-26 05:32:12|07626|100323|600053|6.30B|6300000000|14.5|12344149|0.83|28|2025-04-28|15/03/2025|-0.08||37510000||||2024-10-30|15/09/2024|||10390000|||
2025-05-26 05:32:20|07627|996094|603929|5.85B|5850000000|27.53|4268344|13.07|33|2025-07-25|15/06/2025|||||27.530000686646|1|2025-05-26|15/03/2025|||||28.670000076294|1
2025-05-26 05:32:29|07628|997888|603630|6.06B|6060000000|27.27|12139303|120.16|33|2025-04-29|15/03/2025|||210000000||17.889999389648|1|2025-04-29|15/12/2024||0.15|||17.889999389648|1
2025-05-26 05:32:32|07629|100986|||||||23|2022-08-31|15/06/2022|||||||2022-04-29|15/03/2022|-0.04||24240000|||
2025-05-26 05:33:36|07630|101117|||||||12|2025-04-18|15/03/2025|0.02||129340000||6.5100002288818|1|2024-10-28|15/09/2024|-0.03||157650000||6.539999961853|1
2025-05-26 05:33:48|07631|100538|600328|10.26B|10260000000|7.04|14248095|-7.11|34|2025-08-15|15/06/2025|||||||2025-05-05|15/03/2025|0.01||2770000000|||
2025-05-26 05:34:11|07632|100427|||||||26|2025-04-14|15/12/2024|-0.24||438830000||6.4200000762939|1|2023-04-28|15/03/2023|-0.03||481100000||5.0500001907349|1
2025-05-26 05:34:29|07633|942597|603169|10.99B|10990000000|8.41|90604502|56.13|33|2025-05-05|15/03/2025|0.01||1410000000||||2025-03-31|15/12/2024|0.05||2050000000|||
2025-05-26 05:34:38|07634|100850|600738|3.87B|3870000000|5.28|47743978|24.29|33|2025-05-05|15/03/2025|0.08||177430000||4.8299999237061|1|2025-04-30|15/12/2024|||||4.8099999427795|1
2025-05-26 05:34:42|07635|100749|||||||34|2025-08-29|15/06/2025||0.93||14620000000|48.810001373291|1|2025-04-29|15/03/2025|1.17|1.69|17520000000|23070000000|50.770000457764|1
2025-05-26 05:34:51|07636|101761|900905|3.57B|3570000000|3.5|294155|-10.96|32|2025-08-29|15/06/2025||0.93||14620000000|3.5020000934601|1|2025-04-29|15/03/2025|1.17|1.69|17520000000|23070000000|3.5209999084473|1
2025-05-26 05:34:59|07637|951040|||||||35|2025-08-28|15/06/2025||0.2778||5780000000|18.690000534058|1|2025-04-30|15/03/2025|0.33|0.445|5440000000|5830000000|18.319999694824|1
2025-05-26 05:35:04|07638|100775|600644|8.13B|8130000000.000001|14.32|51334015|79.63|26|2025-04-17|15/12/2024|-0.09||872200000||||2023-04-27|15/03/2023|-0.02|||||
2025-05-26 05:35:10|07639|1057307|603477|9.50B|9500000000|19.34|23343753|-44.89|33|2025-05-26|15/03/2025|||||19.309999465942|1|2025-03-22|15/12/2024|0.51||2120000000||18.809999465942|1
2025-05-26 05:35:17|07640|100853|||||||28|2025-04-29|15/03/2025|0.23||2570000000||9.6499996185303|1|2024-10-30|15/09/2024|0.17||2890000000||11.229999542236|1
2025-05-26 05:35:22|07641|951033|603315|4.04B|4040000000|12.64|16844425|-0.24|27|2025-04-29|15/03/2025|0.08||234500000||||2024-10-29|15/09/2024|0.07||375000000|||
2025-05-26 05:35:28|07642|942812|600758|4.96B|4960000000|3.75|31699604|9.44|26|2023-04-27|15/03/2023|0.22||1970000000||4.1700000762939|1|2023-04-27|15/12/2022|-0.01||1970000000||4.1700000762939|1
2025-05-26 05:35:37|07643|100517|600303|2.80B|2800000000|4.07|26384446|31.19|33|2025-04-10|15/12/2024|-0.17||531050000||3.0299999713898|1|2024-10-31|15/09/2024|||||2.8099999427795|1
2025-05-26 05:35:45|07644|100781|600653|3.64B|3640000000|1.87|36913010|42.75|25|2025-03-28|15/12/2024|0.05||1090000000||2.0899999141693|1|2023-04-28|15/03/2023|-0.01||1340000000||1.7400000095367|1
2025-05-26 05:35:53|07645|942834|||||||35|2025-08-13|15/06/2025|||||8.6300001144409|1|2025-05-26|15/03/2025|||||8.6499996185303|1
2025-05-26 05:36:01|07646|101114|601777|37.84B|37840000000|8.41|57636221|165.08|33|2025-04-29|15/03/2025|||1810000000||8.4300003051758|1|2024-10-25|15/09/2024|||1830000000||6.0100002288818|1
2025-05-26 05:36:08|07647|994604|||||||31|2025-05-26|15/03/2025|||||10.300000190735|1|2025-04-26|15/12/2024|||||10.170000076294|1
2025-05-26 05:36:18|07648|994582|603636|6.81B|6810000000|11.75|19941225|27.81|33|2025-05-26|15/03/2025|||||11.550000190735|1|2025-04-26|15/12/2024|||||11.609999656677|1
2025-05-26 05:36:25|07649|100462|||||||33|2025-05-05|15/03/2025|-0.09||3880000000||||2025-04-01|15/12/2024|-0.11||4210000000|||
2025-05-26 05:36:30|07650|100636|||||||35|2025-05-05|15/03/2025|0.23||4340000000||17.510000228882|1|2025-04-29|15/12/2024|||||16.120000839233|1
2025-05-26 05:36:38|07651|100349|600099|2.33B|2330000000|10.66|5245032|35.6|25|2025-03-28|15/12/2024|0.03||288850000||9.6099996566772|1|2023-04-27|15/03/2023|0.01||201300000||8.079999923706|1
2025-05-26 05:36:45|07652|953923|||||||26|2025-04-18|15/12/2024|-0.09||148750000||4.0199999809265|1|2023-04-28|15/03/2023|-0.03||73300000||5.1500000953674|1
2025-05-26 05:36:51|07653|101024|601003|9.23B|9230000000|3.61|16848131|21.58|33|2025-08-21|15/06/2025|||||3.6099998950958|1|2025-05-05|15/03/2025|0.1||17120000000||3.2200000286102|1
2025-05-26 05:36:57|07654|100457|600249|3.25B|3250000000|5.9|36036808|34.31|26|2025-03-27|15/12/2024|-0.01||261670000||5.5300002098083|1|2023-04-26|15/03/2023|0.01||188000000||4.710000038147|1
2025-05-26 05:37:06|07655|101167|603766|26.55B|26550000000|12.96|35788785|87.18|34|2025-05-05|15/03/2025|0.25||4650000000||||2025-04-29|15/12/2024||||||
2025-05-26 05:37:11|07656|100656|||||||34|2025-04-30|15/03/2025|0.13||1390000000||3.6400001049042|1|2025-04-26|15/12/2024|||||3.6800000667572|1
2025-05-26 05:37:21|07657|100948|600853|3.58B|3580000000|3.53|32229678|-5.61|34|2025-05-05|15/03/2025|0.01||1800000000||3.8499999046326|1|2025-03-29|15/12/2024|0.18||7120000000||3.7300000190735|1
2025-05-26 05:37:26|07658|101153|603003|1.44B|1440000000|3.84|5346385|-12.33|28|2025-04-29|15/03/2025|0.03||121430000||4.039999961853|1|2024-10-30|15/09/2024|-0.27||236790000||5.4499998092651|1
2025-05-26 05:37:32|07659|100421|600186|10.75B|10750000000|6.09|144873199|52.88|27|2025-04-30|15/03/2025|||794000000||6.7800002098083|1|2025-04-30|15/12/2024|0.03||712000000||6.7800002098083|1
2025-05-26 05:37:42|07660|100382|600135|4.12B|4120000000|7.45|9407603|28.47|27|2025-03-27|15/12/2024|-0.01||385680000||6.9800000190735|1|2023-04-25|15/03/2023|||492600000||7.1799998283386|1
2025-05-26 05:37:47|07661|100400|||||||33|2025-04-30|15/03/2025|0.28||1700000000||5.7600002288818|1|2025-04-25|15/12/2024|||||5.6999998092651|1
2025-05-26 05:37:51|07662|100970|||||||35|2025-04-28|15/03/2025|-0.19||891760000||9.3999996185303|1|2025-03-28|15/12/2024|-0.58||900000000||10.079999923706|1
2025-05-26 05:38:00|07663|100452|600223|7.91B|7910000000|7.82|24421435|-1.24|34|2025-05-26|15/03/2025|||||7.9200000762939|1|2025-03-22|15/12/2024|0.07|0.11|1180000000||7.3899998664856|1
2025-05-26 05:38:04|07664|100891|||||||26|2025-04-29|15/03/2025|-0.05||21910000||11.64999961853|1|2024-10-30|15/09/2024|0.1||19340000||13.800000190735|1
2025-05-26 05:38:08|07665|100892|||||||28|2025-04-28|15/03/2025|0.12||813700000||||2024-10-29|15/09/2024|0.12||878520000|||
2025-05-26 05:38:13|07666|100911|||||||36|2025-08-27|15/06/2025||0.0028||19340000000|3.3499999046326|1|2025-04-29|15/03/2025|-0.02|-0.082|19420000000|19260000000|2.9800000190735|1
2025-05-26 05:38:21|07667|100928|600828|7.01B|7010000000|4.05|39961358|40.54|35|2025-08-15|15/06/2025|||||4.0500001907349|1|2025-05-05|15/03/2025|0.01||640830000||5.1399998664856|1
2025-05-26 05:38:31|07668|100546|600337|3.08B|3080000000|2.13|30796617|-5.38|34|2025-05-05|15/03/2025|0.07||726110000||1.8999999761581|1|2025-04-30|15/12/2024|||||1.7300000190735|1
2025-05-26 05:38:40|07669|101004|600993|12.00B|12000000000|27.81|7038279|-1.51|34|2025-05-26|15/03/2025|||||28.239999771118|1|2025-04-03|15/12/2024|0.17||940000000||25.270000457764|1
2025-05-26 05:38:46|07670|100967|600873|29.66B|29660000000|10.53|24681156|-4.97|36|2025-08-07|15/06/2025|||||10.520000457764|1|2025-05-26|15/03/2025|||||10.680000305176|1
2025-05-26 05:38:53|07671|100957|||||||34|2025-08-22|15/06/2025|||||4.039999961853|1|2025-05-26|15/03/2025|||||4.0300002098083|1
2025-05-26 05:39:02|07672|101098|601618|60.31B|60310000000|2.92|77231643|-11.55|35|2025-04-28|15/03/2025|0.08||122270000000||2.9500000476837|1|2025-03-28|15/12/2024|0.00|0.07|139400000000||3.1500000953674|1
2025-05-26 05:39:10|07673|100798|600683|2.81B|2810000000|3.79|9477785|-14.42|27|2025-04-01|15/12/2024|-0.39||290340000||3.6900000572205|1|2023-04-27|15/03/2023|0.06||3190000000||4.539999961853|1
2025-05-26 05:39:18|07674|1141908|||||||29|2025-08-05|15/06/2025|||||65.73999786377|1|2025-04-29|15/03/2025|||699000000||56.990001678467|1
2025-05-26 05:39:26|07675|1141902|||||||27|2025-05-05|15/03/2025|1.05||332190000||84.470001220703|1|2025-03-29|15/12/2024|1.21|1.21|237000000|534590000|92.300003051758|1
2025-05-26 05:39:35|07676|1088708|603713|7.71B|7710000000|48.71|1593699|-24.32|31|2025-08-12|15/06/2025||0.99|||48.729999542236|1|2025-05-26|15/03/2025|||||48.770000457764|1
2025-05-26 05:39:42|07677|100466|600235|2.10B|2100000000|6.01|6416679|13.77|27|2025-03-25|15/12/2024|0.03||295520000||6.0300002098083|1|2023-04-25|15/03/2023|0.01||381800000||5.1500000953674|1
2025-05-26 05:39:49|07678|1118180|||||||30|2025-08-29|15/06/2025||0.17||10480000000|10.010000228882|1|2025-04-26|15/12/2024|0.0634|-1.14|7470000000||10.390000343323|1
2025-05-26 05:39:56|07679|100585|||||||34|2025-05-26|15/03/2025|||||5.2800002098083|1|2025-04-25|15/12/2024|||||5.3800001144409|1
2025-05-26 05:40:04|07680|100326|600058|7.90B|7900000000|7.36|8736235|-4.35|33|2025-03-28|15/12/2024|-0.01||15850000000||7.7199997901917|1|2024-10-31|15/09/2024|||||7.4000000953674|1
2025-05-26 05:40:11|07681|1141896|688008|87.03B|87030000000|75.42|27166467|53.17|28|2025-08-21|15/06/2025||0.455||1400000000|75.550003051758|1|2025-05-26|15/03/2025||0.35||1090000000|76.589996337891|1
2025-05-26 05:40:20|07682|100559|600356|2.42B|2420000000|8.08|4706760|22.29|32|2025-04-28|15/03/2025|0.09||674240000||7.6300001144409|1|2024-10-29|15/09/2024|0.18||718310000||7.3299999237061|1
2025-05-26 05:40:27|07683|1072209|||||||33|2025-05-26|15/03/2025|||||10.989999771118|1|2025-04-19|15/12/2024|||||10.439999580383|1
2025-05-26 05:40:32|07684|994608|||||||33|2025-05-26|15/03/2025|||||28.670000076294|1|2025-04-25|15/12/2024|||474000000||29.10000038147|1
2025-05-26 05:40:38|07685|1162071|||||||25|2025-08-18|15/06/2025|||||12.229999542236|1|2025-05-26|15/03/2025|||||12.180000305176|1
2025-05-26 05:40:44|07686|1054853|603912|4.74B|4740000000|8.73|38096390|29.38|26|2025-03-22|15/12/2024|0.04||351150000||10.920000076294|1|2023-04-26|15/03/2023|0.01||111300000||10.628576278687|1
2025-05-26 05:40:51|07687|100980|||||||32|2025-04-24|15/03/2025|-0.15||73130000||16.120000839233|1|2024-10-29|15/09/2024|-0.24||174190000||6.8499999046326|1
2025-05-26 05:40:58|07688|1162044|||||||25|2025-08-21|15/06/2025|||||8.5699996948242|1|2025-05-05|15/03/2025|-0.33||601040000||8.3900003433228|1
2025-05-26 05:41:07|07689|100680|600533|2.37B|2370000000|2.26|18909026|-9.35|32|2025-04-29|15/03/2025|||359070000||2.1300001144409|1|2024-10-30|15/09/2024|-0.03||349390000||2.3099999427795|1
2025-05-26 05:41:14|07690|100318|||||||34|2025-08-15|15/06/2025|||||7.5|1|2025-05-26|15/03/2025|||||7.5|1
2025-05-26 05:41:23|07691|1024773|603042|2.22B|2220000000|13.84|17471381|18.7|27|2025-04-28|15/03/2025|-0.06||154680000||15.180000305176|1|2024-10-30|15/09/2024|-0.03||194580000||12.430000305176|1
2025-05-26 05:41:32|07692|954958|603066|3.31B|3310000000|11.23|11335296|12.23|34|2025-05-26|15/03/2025|||||10.989999771118|1|2025-04-26|15/12/2024|||||10.739999771118|1
2025-05-26 05:41:41|07693|100499|600282|26.57B|26570000000|4.3|38534631|-12.45|36|2025-08-21|15/06/2025|||||4.3099999427795|1|2025-05-26|15/03/2025|||||4.289999961853|1
2025-05-26 05:41:45|07694|942826|||||||34|2025-05-05|15/03/2025|0.06||871490000||6.3800001144409|1|2025-04-29|15/12/2024|||||6.4099998474121|1
2025-05-26 05:41:55|07695|1031224|||||||33|2025-08-26|15/06/2025||0.08|||10.909999847412|1|2025-04-29|15/03/2025|0.13||||11.289999961853|1
2025-05-26 05:42:02|07696|1024786|603326|2.98B|2980000000|9.17|13832139|31.81|33|2025-05-05|15/03/2025|0.13||317740000||8.9700002670288|1|2025-04-19|15/12/2024|||||8.6499996185303|1
2025-05-26 05:42:07|07697|942813|||||||33|2025-03-27|15/12/2024|-0.1||817590000||10.029999732971|1|2024-10-29|15/09/2024|||||10.420000076294|1
2025-05-26 05:42:17|07698|100824|600713|6.60B|6600000000|5.03|11422949|6.47|27|2025-04-10|15/12/2024|0.1||12760000000||4.7600002288818|1|2023-04-28|15/03/2023|0.12||14080000000||5.9499998092651|1
2025-05-26 05:42:22|07699|1081737|601990|28.31B|28310000000|7.68|20677496|-2.78|22|2025-03-21|15/12/2024|0.08||772500000||8.5600004196167|1|2023-04-28|15/03/2023|0.06||642700000||8.3999996185303|1
2025-05-26 05:42:31|07700|1162075|601975|13.06B|13060000000|2.71|76393319|-29.24|26|2025-08-14|15/06/2025|||||2.710000038147|1|2025-05-26|15/03/2025|||||2.7200000286102|1
2025-05-26 05:42:36|07701|100458|||||||25|2025-04-28|15/03/2025|0.01||190610000||9.2799997329712|1|2024-10-29|15/09/2024|0.04||202180000||9.3000001907349|1
2025-05-26 05:42:41|07702|1121156|603351|3.71B|3710000000|27.36|2631856|16.83|24|2025-04-21|15/03/2025|0.27||349730000||24|1|2024-10-23|15/09/2024|0.25||312210000||26.520000457764|1
2025-05-26 05:42:47|07703|942808|600682|8.72B|8720000000|6.5|14069442|-2.25|34|2025-05-05|15/03/2025|0.1||1570000000||6.3499999046326|1|2025-04-30|15/12/2024|||||6.3699998855591|1
2025-05-26 05:42:53|07704|100823|600712|3.28B|3280000000|6|29101001|59.04|27|2025-03-27|15/12/2024|-0.07||192510000||5.7199997901917|1|2023-04-26|15/03/2023|-0.01||154500000||3.7000000476837|1
2025-05-26 05:43:00|07705|953928|603968|2.25B|2250000000|10.93|4768475|-11.48|28|2025-04-29|15/03/2025|-0.03||688250000||10.35000038147|1|2024-10-30|15/09/2024|-0.24||702810000||9.920000076294|1
2025-05-26 05:43:09|07706|1162094|603115|3.44B|3440000000|14.28|3184159|18.84|25|2025-08-14|15/06/2025|||||14.279999732971|1|2025-05-26|15/03/2025|||||14.380000114441|1
2025-05-26 05:43:16|07707|100584|600389|8.47B|8470000000.000001|19.66|9612063|21.66|34|2025-05-26|15/03/2025|||||19.620000839233|1|2025-04-22|15/12/2024|||1130000000||15.390000343323|1
2025-05-26 05:43:24|07708|994561|603339|3.54B|3540000000|11.7|4614489|17.78|33|2025-04-16|15/12/2024|0.17||424830000||11.14999961853|1|2024-10-30|15/09/2024|||||10.970000267029|1
2025-05-26 05:43:29|07709|100598|||||||36|2025-08-28|15/06/2025||0.2976||14480000000|22.25|1|2025-04-29|15/03/2025|0.0823||8900000000||23.10000038147|1
2025-05-26 05:43:34|07710|100351|||||||34|2025-07-31|15/06/2025|||||20.319999694824|1|2025-04-29|15/03/2025|0.18||1460000000||19.299999237061|1
2025-05-26 05:43:43|07711|100838|600718|11.44B|11440000000|9.65|45425618|22.15|34|2025-04-29|15/12/2024|||||10.069999694824|1|2025-04-29|15/03/2025|||1850000000||10.069999694824|1
2025-05-26 05:43:47|07712|1054842|||||||27|2025-04-25|15/03/2025|0.01||81830000||||2024-10-29|15/09/2024|0.03||117740000|||
2025-05-26 05:43:56|07713|100771|600640|9.25B|9250000000|11.64|6925230|0.17|32|2025-04-25|15/03/2025|0.01||458060000||11.050000190735|1|2024-10-28|15/09/2024|||441020000||12.800000190735|1
2025-05-26 05:44:04|07714|101166|603699|23.13B|23130000000|30.12|5533505|47.91|35|2025-08-19|15/06/2025|||||30.110000610352|1|2025-04-30|15/03/2025|0.34||1560000000||27.709999084473|1
2025-05-26 05:44:12|07715|100377|||||||27|2025-04-28|15/03/2025|||95390000||2.6900000572205|1|2024-10-30|15/09/2024|||70350000||4.960000038147|1
2025-05-26 05:44:18|07716|101038|601137|14.39B|14390000000|17.76|17320463|-4.35|34|2025-04-29|15/03/2025|0.36||4960000000||16.760000228882|1|2025-04-15|15/12/2024|0.23||4070000000||17.819999694824|1
2025-05-26 05:44:25|07717|101116|||||||33|2025-03-27|15/12/2024|0.08||6670000000||||2024-10-25|15/09/2024||||||
2025-05-26 05:44:31|07718|100878|600768|1.39B|1390000000|10.42|3253946|24.15|27|2025-04-28|15/03/2025|0.04||220870000||9.3500003814697|1|2024-10-21|15/09/2024|-0.02||107240000||8.6400003433228|1
2025-05-26 05:44:38|07719|100834|600724|6.53B|6530000000|4.52|13953010|10.41|27|2025-03-27|15/12/2024|0.03||458130000||4.9499998092651|1|2023-04-27|15/03/2023|0.05||822600000||3.7200000286102|1
2025-05-26 05:44:49|07720|994598|||||||34|2025-05-05|15/03/2025|0.21||386510000||15.560000419617|1|2025-04-22|15/12/2024|0.26||353210000||14.859999656677|1
2025-05-26 05:44:58|07721|994523|601882|9.79B|9790000000|18.76|5014917|-27.28|35|2025-08-20|15/06/2025||0.2415||760470000|18.770000457764|1|2025-04-30|15/03/2025|0.2415||740000000||19.25|1
2025-05-26 05:45:04|07722|1057311|603917|2.75B|2750000000|13.51|7639162|6.64|27|2025-04-28|15/03/2025|0.01||122110000||12.560000419617|1|2024-10-29|15/09/2024|-0.01||150790000||12.680000305176|1
2025-05-26 05:45:10|07723|945938|603997|17.43B|17430000000|13.78|10784755|23.31|35|2025-08-15|15/06/2025|||||13.770000457764|1|2025-04-30|15/03/2025|0.08||5040000000||12.229999542236|1
2025-05-26 05:45:14|07724|1162036|||||||25|2025-05-26|15/03/2025|||||6.460000038147|1|2025-04-15|15/12/2024|0.12||32320000000||5.7800002098083|1
2025-05-26 05:45:22|07725|100817|600699|26.38B|26380000000|18.93|34286339|22.8|36|2025-08-21|15/06/2025||0.23|||18.930000305176|1|2025-04-29|15/03/2025|0.24||14580000000||15.739999771118|1
2025-05-26 05:45:29|07726|1056002|603076|3.20B|3200000000|26.55|1805093|-5.66|28|2025-05-26|15/03/2025|||||24.139999389648|1|2025-04-30|15/12/2024|||540000000||22.89999961853|1
2025-05-26 05:45:36|07727|100902|||||||26|2025-04-27|15/03/2025|-0.04||392350000||2.9500000476837|1|2024-10-28|15/09/2024|0.01||628260000||2.9800000190735|1
2025-05-26 05:45:44|07728|1008683|603538|3.12B|3120000000|14.27|5875420|13.24|33|2025-05-05|15/03/2025|0.1||276480000||13.680000305176|1|2025-04-18|15/12/2024|0.02||423780000||13.35000038147|1
2025-05-26 05:45:51|07729|942596|||||||35|2025-08-04|15/06/2025||1.2|||47.189998626709|1|2025-05-26|15/03/2025||0.8333|||47.569999694824|1
2025-05-26 05:45:58|07730|996092|603877|7.24B|7240000000|15.28|2493969|-2.04|33|2025-05-26|15/03/2025|||||15.39999961853|1|2025-03-28|15/12/2024|0.32|0.51|2260000000||15.529999732971|1
2025-05-26 05:46:06|07731|1141893|688005|13.48B|13480000000|18.61|13426471|-33.86|29|2025-04-30|15/03/2025|-0.02||2960000000||21.659999847412|1|2025-04-01|15/12/2024|0.2473|0.333|3760000000|4930000000|23.129999160767|1
2025-05-26 05:46:14|07732|101091|||||||35|2025-08-21|15/06/2025|||||22.930000305176|1|2025-05-26|15/03/2025|||||23.829999923706|1
2025-05-26 05:46:21|07733|100975|||||||35|2025-05-26|15/03/2025|||||7.4400000572205|1|2025-04-26|15/12/2024||0.43|||6.6300001144409|1
2025-05-26 05:46:29|07734|999086|603178|4.67B|4670000000|19.71|9981460|-19.46|33|2025-05-05|15/03/2025|-0.06||421580000||17.739999771118|1|2025-04-29|15/12/2024|||||17.950000762939|1
2025-05-26 05:46:36|07735|994529|603015|5.33B|5330000000|13.15|27041013|58.27|28|2025-04-22|15/03/2025|0.06||215350000||11.630000114441|1|2024-10-27|15/09/2024|0.03||213760000||8.1000003814697|1
2025-05-26 05:46:41|07736|101010|600982|5.33B|5330000000|4.77|63328944|13.37|27|2025-04-29|15/03/2025|0.04||974750000||4.9099998474121|1|2024-10-30|15/09/2024|0.07||976730000||3.8099999427795|1
2025-05-26 05:46:48|07737|996077|603266|3.58B|3580000000|18.04|10919687|0.17|25|2025-04-29|15/03/2025|0.13||303430000||20.360000610352|1|2024-10-30|15/09/2024|0.13||326310000||17.610000610352|1
2025-05-26 05:46:52|07738|994521|||||||36|2025-08-22|15/06/2025||0.5118||7470000000|50.279998779297|1|2025-04-30|15/03/2025|0.33|0.44|5770000000||51.389999389648|1
2025-05-26 05:46:58|07739|100321|||||||26|2025-04-14|15/12/2024|0.08||775190000||||2023-04-24|15/03/2023|0.04||748900000|||
2025-05-26 05:47:04|07740|1118182|603700|2.33B|2330000000|11.75|8635510|10.04|29|2025-08-22|15/06/2025|||||11.760000228882|1|2025-05-05|15/03/2025|0.14||266020000||11.619999885559|1
2025-05-26 05:47:17|07741|1024778|603305|12.09B|12090000000|12.66|22304475|-2.25|34|2025-08-27|15/06/2025||0.13|||12.659999847412|1|2025-05-26|15/03/2025||0.13|||12.75|1
2025-05-26 05:47:21|07742|1162069|||||||26|2025-08-26|15/06/2025||0.66|||84.410003662109|1|2025-05-26|15/03/2025||0.49|||83.5|1
2025-05-26 05:47:31|07743|100566|600366|8.59B|8590000000|7.98|26676473|36.3|35|2025-05-05|15/03/2025|0.03||1120000000||7.460000038147|1|2025-04-28|15/12/2024|||||7.3299999237061|1
2025-05-26 05:47:39|07744|100952|600857|2.20B|2200000000|9.8|10953139|45.58|26|2025-04-14|15/12/2024|-0.03||125900000||9.0299997329712|1|2023-04-28|15/03/2023|0.07||296800000||9.5100002288818|1
2025-05-26 05:47:44|07745|101033|||||||34|2025-04-30|15/03/2025|0.06||7060000000||3.579999923706|1|2025-03-28|15/12/2024|0.04||6890000000||3.7699999809265|1
2025-05-26 05:47:50|07746|1162074|600989|120.19B|120190000000|16.22|36673379|-1.14|26|2025-08-19|15/06/2025||0.46|||16.229999542236|1|2025-05-26|15/03/2025|||||16.389999389648|1
2025-05-26 05:47:58|07747|100620|||||||35|2025-08-22|15/06/2025|||||13.10000038147|1|2025-05-26|15/03/2025|||||13.020000457764|1
2025-05-26 05:48:08|07748|1031217|601619|8.72B|8720000000|3.57|54428165|-0.28|33|2025-08-18|15/06/2025|||||3.5699999332428|1|2025-05-05|15/03/2025|0.1||660700000||3.6199998855591|1
2025-05-26 05:48:14|07749|100398|||||||24|2025-03-14|15/12/2024|-0.09||160790000||4.1300001144409|1|2022-10-27|15/09/2022|-0.04||130800000||8.25|1
2025-05-26 05:48:22|07750|945173|603611|5.32B|5320000000|20.5|6713800|-2.02|35|2025-08-20|15/06/2025|||||20.5|1|2025-05-05|15/03/2025|0.48||1630000000||18.889999389648|1
2025-05-26 05:48:27|07751|100914|||||||33|2025-03-27|15/12/2024|0.01||2310000000||6.3699998855591|1|2024-10-26|15/09/2024|||||5.5500001907349|1
2025-05-26 05:48:31|07752|100419|||||||28|2025-04-28|15/03/2025|||305570000||12.800000190735|1|2024-10-24|15/09/2024|-0.01||329200000||11.050000190735|1
2025-05-26 05:48:38|07753|100483|600262|3.74B|3740000000|21.88|5337938|10.49|32|2025-04-28|15/03/2025|0.37||880970000||18.89999961853|1|2024-10-24|15/09/2024|0.2||537630000||18.879999160767|1
2025-05-26 05:48:46|07754|100615|||||||36|2025-08-21|15/06/2025|||||11.229999542236|1|2025-05-26|15/03/2025|||||11.409999847412|1
2025-05-26 05:48:53|07755|101149|||||||26|2025-04-09|15/12/2024|0.11||635650000||5.7199997901917|1|2023-04-28|15/03/2023|-0.01||534000000||7.5999999046326|1
2025-05-26 05:49:07|07756|100365|600110|5.84B|5840000000|3.37|25874683|-16.91|34|2025-08-20|15/06/2025||0.0123||1190000000|3.3800001144409|1|2025-05-26|15/03/2025||0.0101||1490000000|3.3900001049042|1
2025-05-26 05:49:15|07757|100725|||||||35|2025-05-26|15/03/2025|||||5.1500000953674|1|2025-03-18|15/12/2024|0.09||9530000000||5.5|1
2025-05-26 05:49:24|07758|1008997|603920|18.87B|18870000000|26.22|23540065|47.78|33|2025-08-19|15/06/2025|||||26.219999313354|1|2025-05-26|15/03/2025|||||26|1
2025-05-26 05:49:29|07759|999088|||||||34|2025-08-27|15/06/2025||1.31||5330000000|61.770000457764|1|2025-04-30|15/03/2025|0.51|1.96|3450000000||64.919998168945|1
2025-05-26 05:49:40|07760|994569|603515|13.57B|13570000000|18.3|2050016|-8.22|33|2025-08-27|15/06/2025||0.35||1910000000|18.299999237061|1|2025-04-29|15/12/2024|0.33|0.36|2030000000|2300000000|15.430000305176|1
2025-05-26 05:49:48|07761|100913|||||||32|2024-10-30|15/09/2024|0.01||247370000||2.789999961853|1|2024-08-31|15/06/2024|||||1.4900000095367|1
2025-05-26 05:49:54|07762|100495|600278|6.22B|6220000000|7.09|24931457|18.44|27|2025-04-28|15/03/2025|0.06||8440000000||7.5199999809265|1|2024-10-29|15/09/2024|0.06||8760000000||7.2300000190735|1
2025-05-26 05:50:04|07763|948390|600958|78.07B|78070000000|9.23|39277194|13.51|35|2025-04-29|15/03/2025|0.16||5380000000||9.1400003433228|1|2025-02-13|15/12/2024|0.16|-0.01|5110000000||10.069999694824|1
2025-05-26 05:50:08|07764|101042|||||||34|2025-05-26|15/03/2025|||||3.579999923706|1|2025-04-26|15/12/2024|||||3.6199998855591|1
2025-05-26 05:50:15|07765|100843|600728|11.07B|11070000000|5.23|66100842|26.89|34|2025-05-26|15/03/2025|||||5.1900000572205|1|2025-04-25|15/12/2024|||||4.6700000762939|1
2025-05-26 05:50:22|07766|942794|600490|9.65B|9650000000|4.34|109533920|36.91|28|2025-04-25|15/03/2025|0.05||1530000000||5.0100002288818|1|2024-10-30|15/09/2024|-0.03||1920000000||3.2300000190735|1
2025-05-26 05:50:29|07767|1152811|601319|333.86B|333860000000|8.24|76204534|52.31|27|2025-04-29|15/03/2025|0.29||156590000000||7.1900000572205|1|2025-03-27|15/12/2024|0.14|0.23|114300000000|262396000000|6.9299998283386|1
2025-05-26 05:50:38|07768|101150|603000|21.99B|21990000000|19.98|14439696|-10.75|33|2025-04-29|15/03/2025|-0.01||304910000||19.819999694824|1|2024-10-30|15/09/2024|0.23||426800000||22.860000610352|1
2025-05-26 05:50:44|07769|1073384|||||||33|2025-08-14|15/06/2025|||||24.270000457764|1|2025-05-05|15/03/2025|0.12||323830000||21.620000839233|1
2025-05-26 05:50:51|07770|102949|||||||27|2025-04-29|15/03/2025|0.01||334570000||19.059999465942|1|2024-10-28|15/09/2024|-0.03||428340000||26.479999542236|1
2025-05-26 05:50:57|07771|101102|601666|19.63B|19630000000|8.34|18671382|-33.41|34|2025-08-15|15/06/2025|||||8.3400001525879|1|2025-04-29|15/03/2025|0.06||5400000000||8.3900003433228|1
2025-05-26 05:51:07|07772|996091|603690|10.02B|10020000000|26.3|30439404|10.42|34|2025-08-21|15/06/2025|||||26.299999237061|1|2025-05-05|15/03/2025|0.05||727680000||25.549999237061|1
2025-05-26 05:51:12|07773|100391|||||||34|2025-05-06|15/03/2025|-0.02||536770000||6.3499999046326|1|2025-04-30|15/12/2024|||||6.5500001907349|1
2025-05-26 05:51:18|07774|1155962|601658|517.91B|517909999999.99994|5.34|181121420|6.14|33|2025-08-20|15/06/2025||0.19||87540000000|5.3299999237061|1|2025-04-29|15/03/2025|0.24|0.25|89410000000|89890000000|5.3800001144409|1
2025-05-26 05:51:22|07775|996558|||||||26|2023-10-30|15/09/2023|0.03||128740000||2.9100000858307|1|2023-04-17|15/03/2023|0.01||194100000||4.0599999427795|1
2025-05-26 05:51:27|07776|101104|||||||36|2025-08-21|15/06/2025|||||4.6999998092651|1|2025-04-30|15/03/2025|0.15||142560000000||4.8499999046326|1
2025-05-26 05:51:36|07777|1056007|603605|35.77B|35770000000|91|5874972|-15.71|33|2025-08-27|15/06/2025||1.24||3120000000|91.069999694824|1|2025-05-26|15/03/2025||0.88||2570000000|91.300003051758|1
2025-05-26 05:51:46|07778|953920|603566|4.82B|4820000000|14.11|8073147|-37.39|34|2025-05-26|15/03/2025|||||14.270000457764|1|2025-04-25|15/12/2024|-0.04||281000000||13.069999694824|1
2025-05-26 05:51:51|07779|100500|600283|5.79B|5790000000|10.3|8260462|7.53|27|2025-04-16|15/12/2024|0.1||757880000||10.050000190735|1|2023-04-28|15/03/2023|0.17||||8.957145690918|1
2025-05-26 05:51:58|07780|994532|603027|11.94B|11940000000|11.63|14184282|-26.33|34|2025-08-15|15/06/2025||0.1||749770000|11.64999961853|1|2025-05-26|15/03/2025||0.15|||11.579999923706|1
2025-05-26 05:52:06|07781|1043307|603557|1.81B|1810000000|2.93|10769411|54.45|27|2025-04-29|15/03/2025|||62350000||2.2300000190735|1|2024-10-30|15/09/2024|-0.04||49150000||2.0899999141693|1
2025-05-26 05:52:12|07782|996089|603677|4.07B|4070000000.0000005|21.22|14456301|69.91|26|2025-03-21|15/12/2024|0.08||537970000||31.010000228882|1|2023-04-25|15/03/2023|0.09||401400000||11.300000190735|1
2025-05-26 05:52:18|07783|100473|600229|4.52B|4520000000|6.89|6644787|-9.32|34|2025-05-26|15/03/2025|||||6.710000038147|1|2025-04-17|15/12/2024|-0.04||523780000||6.4899997711182|1
2025-05-26 05:52:23|07784|994599|||||||32|2025-04-29|15/03/2025|0.21||362000000||8.5900001525879|1|2024-10-30|15/09/2024|0.05||239170000||8.2600002288818|1
2025-05-26 05:52:28|07785|100810|||||||35|2025-09-01|15/06/2025||0.6302||74660000000|25.569999694824|1|2025-04-29|15/03/2025|0.59|0.58|79120000000|75230000000|24.959999084473|1
2025-05-26 05:52:36|07786|1114560|603187|4.42B|4420000000|11.47|3997019|-16.17|31|2025-08-12|15/06/2025|||||11.470000267029|1|2025-05-26|15/03/2025|||||11.439999580383|1
2025-05-26 05:52:40|07787|994576|||||||26|2025-03-24|15/12/2024|0.15||1380000000||9.3599996566772|1|2023-04-28|15/03/2023|0.01||870600000||9.1899995803833|1
2025-05-26 05:52:48|07788|1008680|||||||33|2025-05-05|15/03/2025|||2140000000||4.5599999427795|1|2025-04-25|15/12/2024|||||4.7800002098083|1
2025-05-26 05:52:57|07789|1118181|601298|57.06B|57060000000|8.8|20237859|5.5|33|2025-04-29|15/03/2025|0.22||4810000000||8.5100002288818|1|2025-03-28|15/12/2024|0.2||4960000000||9.5|1
2025-05-26 05:53:01|07790|1162073|||||||25|2025-05-26|15/03/2025|||||26.030000686646|1|2025-04-26|15/12/2024|0.0956|0.1975|107000000||27.14999961853|1
2025-05-26 05:53:08|07791|994567|||||||28|2025-04-28|15/03/2025|-0.21||227320000||6.0900001525879|1|2024-10-24|15/09/2024|0.03||817730000||6.1999998092651|1
2025-05-26 05:53:17|07792|1162048|605001|2.65B|2650000000|6.82|9435728|21.84|19|2025-04-25|15/03/2025|0.04||401670000||6.3699998855591|1|2024-10-25|15/09/2024|-0.05||201860000||6.2699999809265|1
2025-05-26 05:53:25|07793|1117999|||||||25|2025-08-22|15/06/2025|||||13.319999694824|1|2025-05-26|15/03/2025|||||13.199999809265|1
2025-05-26 05:53:31|07794|100835|600714|3.03B|3030000000|10.51|13855918|5.43|26|2025-04-10|15/12/2024|0.04||89290000||9.9499998092651|1|2023-04-20|15/03/2023|0.01||57300000||9.25|1
2025-05-26 05:53:40|07795|942798|600381|2.24B|2240000000|3.91|9604059|24.92|27|2025-04-29|15/03/2025|0.02||83560000||2.9500000476837|1|2024-10-30|15/09/2024|-0.05||59650000||2.9100000858307|1
2025-05-26 05:53:47|07796|1043297|||||||33|2025-04-28|15/03/2025|0.08||1610000000||3.2000000476837|1|2025-03-28|15/12/2024|0.04||1800000000||3.329999923706|1
2025-05-26 05:53:55|07797|1161399|603236|18.77B|18770000000|71.98|12539905|56.69|25|2025-08-12|15/06/2025||0.66|||71.980003356934|1|2025-04-29|15/03/2025|0.81|0.61|5220000000||68.980003356934|1
2025-05-26 05:54:03|07798|951039|603818|2.40B|2400000000|3.52|22213939|-1.42|34|2025-05-05|15/03/2025|-0.01||878510000||2.8800001144409|1|2025-04-30|15/12/2024||0.13|||2.789999961853|1
2025-05-26 05:54:11|07799|1141897|688009|49.04B|49040000000|5.04|32010897|-9.96|29|2025-04-29|15/03/2025|0.05||6730000000||5.3200001716614|1|2025-02-27|15/12/2024|0.1||11660000000||5.8099999427795|1
2025-05-26 05:54:17|07800|1008743|||||||25|2025-04-25|15/03/2025|-0.05||250310000||8.8699998855591|1|2024-10-29|15/09/2024|-0.06||302020000||7.0799999237061|1
2025-05-26 05:54:23|07801|1141891|688002|26.11B|26110000000|60.3|6555190|104.04|29|2025-08-05|15/06/2025||0.53|||60.279998779297|1|2025-05-26|15/03/2025|||||58.450000762939|1
2025-05-26 05:54:32|07802|1084854|603650|19.28B|19280000000|32.5|6087558|19.45|31|2025-08-20|15/06/2025|||||32.5|1|2025-04-29|15/03/2025|0.27||860000000||32.130001068115|1
2025-05-26 05:54:38|07803|1062254|||||||34|2025-04-29|15/03/2025|-0.12||1620000000||||2025-03-27|15/12/2024|-0.27||1720000000|||
2025-05-26 05:54:44|07804|1011026|603196|3.62B|3620000000|15.29|4989045|71.43|25|2025-02-25|15/12/2024|-0.51||241090000||14.380000114441|1|2023-04-26|15/03/2023|0.05||247400000||10.079999923706|1
2025-05-26 05:54:49|07805|100532|600321|754.44M|754440000|0.5|6698900|-33.33|26|2024-04-29|15/03/2024|-0.01||68470000||0.93999999761581|1|2023-04-27|15/03/2023|0.01||344300000||1.6299999952316|1
2025-05-26 05:54:54|07806|100480|||||||33|2025-05-05|15/03/2025|0.14||1510000000||35.990001678467|1|2025-03-29|15/12/2024|-0.07||3860000000||35.150001525879|1
2025-05-26 05:55:03|07807|994551|603218|12.05B|12050000000|11.83|10463771|-4.07|34|2025-04-29|15/12/2024|0.11|0.31|1510000000|7089000000|12.460000038147|1|2025-04-29|15/03/2025|0.1||1300000000||12.460000038147|1
2025-05-26 05:55:09|07808|100288|600017|9.60B|9600000000|3.11|63747853|9.09|34|2025-05-05|15/03/2025|0.05||1820000000||3|1|2025-03-28|15/12/2024|0.01||2180000000||3.1600000858307|1
2025-05-26 05:55:18|07809|1031227|603860|1.99B|1990000000|29.79|1418999|12.02|26|2025-03-17|15/12/2024|0.7||162800000||31.200000762939|1|2023-04-28|15/03/2023|0.06||28870000||28.079999923706|1
2025-05-26 05:55:26|07810|100558|600355|1.31B|1310000000|2.68|52780075|-19.94|28|2025-04-29|15/03/2025|-0.02||18960000||2.9400000572205|1|2024-10-29|15/09/2024|-0.02||37040000||4.1999998092651|1
2025-05-26 05:55:34|07811|101036|||||||34|2025-04-29|15/12/2024|0.25|0.32|8170000000||12.069999694824|1|2025-04-29|15/03/2025|0.32||8410000000||12.069999694824|1
2025-05-26 05:55:40|07812|100820|600703|61.38B|61380000000|12.75|39956239|2.51|35|2025-08-21|15/06/2025||0.067||5090000000|12.75|1|2025-05-26|15/03/2025||0.0826||4520000000|12.680000305176|1
2025-05-26 05:55:51|07813|101037|601116|5.84B|5840000000|10.68|18185586|19.06|32|2025-04-25|15/03/2025|0.13||1070000000||10.75|1|2024-10-28|15/09/2024|0.08||1010000000||9.6400003433228|1
2025-05-26 05:55:59|07814|994585|||||||34|2025-08-15|15/06/2025|||||22.950000762939|1|2025-05-26|15/03/2025|||||23.030000686646|1
2025-05-26 05:56:04|07815|100300|||||||35|2025-08-29|15/06/2025||0.2665||22770000000|18.569999694824|1|2025-04-30|15/03/2025|0.29|0.2032|21180000000|21810000000|19.190000534058|1
2025-05-26 05:56:16|07816|100695|600545|3.92B|3920000000|2.18|43414629|18.58|28|2025-04-28|15/03/2025|-0.05||641080000||2.0699999332428|1|2024-10-29|15/09/2024|-0.03||1060000000||1.9400000572205|1
2025-05-26 05:56:23|07817|100312|600061|44.05B|44050000000|6.9|25789908|10.97|34|2025-05-05|15/03/2025|0.1||2530000000||6.8400001525879|1|2025-03-29|15/12/2024|0.08||3990000000||7.2800002098083|1
2025-05-26 05:56:31|07818|100977|600886|127.59B|127590000000|15.96|40275702|-5.65|35|2025-04-30|15/12/2024|0.00|0.228|13420000000|16690000000|15.210000038147|1|2025-04-29|15/03/2025|0.2676||13120000000||15.329999923706|1
2025-05-26 05:56:35|07819|100992|||||||33|2025-03-28|15/12/2024|0.11||854900000||13.140000343323|1|2024-10-31|15/09/2024|||||17.280000686646|1
2025-05-26 05:56:43|07820|994513|||||||34|2025-08-29|15/06/2025||0.1435||11860000000|12.510000228882|1|2025-04-30|15/03/2025|0.13|0.0478|9740000000|3950000000|13.369999885559|1
2025-05-26 05:56:49|07821|942601|603988|5.24B|5240000000|22.36|5817095|139.35|27|2025-04-29|15/03/2025|0.02||118080000||20.260000228882|1|2024-10-30|15/09/2024|0.05||176820000||15.89999961853|1
2025-05-26 05:56:59|07822|1162047|603109|5.84B|5840000000|27.15|15646383|92.25|18|2025-04-17|15/12/2024|0.28||797520000||18.450000762939|1|2023-04-28|15/03/2023|0.29||687500000||15.279999732971|1
2025-05-26 05:57:06|07823|100404|||||||33|2025-05-26|15/03/2025|||||33|1|2025-04-01|15/12/2024|0.22||948750000||34|1
2025-05-26 05:57:14|07824|100550|600343|7.56B|7560000000|11.91|17746296|51.21|27|2025-03-31|15/12/2024|-0.16||331690000||11.079999923706|1|2023-04-28|15/03/2023|-0.02||146700000||9.5200004577637|1
2025-05-26 05:57:22|07825|100577|||||||27|2025-05-26|15/03/2025|||||10.85000038147|1|2025-04-11|15/12/2024|||300000000||9.0100002288818|1
2025-05-26 05:57:27|07826|101058|||||||35|2025-05-26|15/03/2025|||||20.819999694824|1|2025-04-26|15/12/2024|1.09|0.7235|61470000000|45840000000|20|1
2025-05-26 05:57:33|07827|101012|600984|4.21B|4210000000|3.35|20844201|7.21|34|2025-05-05|15/03/2025|-0.19||433970000||3.3099999427795|1|2025-04-18|15/12/2024|-0.29||744410000||3.2699999809265|1
2025-05-26 05:57:39|07828|942819|601015|6.25B|6250000000|3.06|20956968|-10.85|35|2025-08-15|15/06/2025|||||3.0599999427795|1|2025-05-26|15/03/2025|||||3.0499999523163|1
2025-05-26 05:57:49|07829|1031323|603139|1.97B|1970000000|19.67|3711546|43.3|27|2025-04-28|15/03/2025|-0.17||121350000||18.139999389648|1|2024-10-30|15/09/2024|-0.27||138880000||14.5|1
2025-05-26 05:57:55|07830|100931|||||||33|2025-04-29|15/03/2025|-0.21||350650000||2.6600000858307|1|2024-10-28|15/09/2024|-0.28||290410000||2.4800000190735|1
2025-05-26 05:58:02|07831|100456|600248|14.32B|14320000000|3.79|25215450|-4.24|34|2025-04-30|15/03/2025|||23240000000||4.1900000572205|1|2025-04-30|15/12/2024|||||4.1900000572205|1
2025-05-26 05:58:09|07832|100552|||||||35|2025-05-26|15/03/2025|||||6.7300000190735|1|2025-04-26|15/12/2024||0.22|||6.5700001716614|1
2025-05-26 05:58:15|07833|100990|600960|3.97B|3970000000|4.19|29976250|33.44|26|2025-04-29|15/03/2025|||997270000||3.5299999713898|1|2024-10-29|15/09/2024|-0.08||978050000||3.420000076294|1
2025-05-26 05:58:20|07834|100995|||||||34|2025-04-30|15/12/2024|||4960000000||4.3499999046326|1|2025-04-30|15/03/2025|||4560000000||4.3499999046326|1
2025-05-26 05:58:28|07835|994607|603858|16.93B|16930000000|16|5405341|0.87|28|2025-04-25|15/03/2025|0.29||2780000000||14.989999771118|1|2024-10-28|15/09/2024|0.08||3080000000||17.159999847412|1
2025-05-26 05:58:38|07836|1031321|603086|4.20B|4200000000|9.6|47967349|116.45|33|2025-05-26|15/03/2025|||||9.6400003433228|1|2025-04-23|15/12/2024|||526000000||6.6199998855591|1
2025-05-26 05:58:44|07837|1056004|||||||31|2025-08-18|15/06/2025|||||9.3599996566772|1|2025-05-05|15/03/2025|0.01||1210000000||9.6800003051758|1
2025-05-26 05:58:49|07838|1056013|||||||34|2025-08-22|15/06/2025|||||11.270000457764|1|2025-05-26|15/03/2025|||||11.279999732971|1
2025-05-26 05:59:02|07839|100697|||||||35|2025-08-27|15/06/2025||0.38|||30.940000534058|1|2025-04-28|15/03/2025|0.2||25940000000||30.659999847412|1
2025-05-26 05:59:13|07840|1031320|603586|3.45B|3450000000|17.53|6363166|44.51|27|2025-04-25|15/03/2025|0.38||520210000||13.520000457764|1|2024-10-25|15/09/2024|0.18||455300000||13.050000190735|1
2025-05-26 05:59:19|07841|100553|600350|53.58B|53580000000|11.04|10915738|26.8|35|2025-05-05|15/03/2025|0.14||4470000000||10.829999923706|1|2025-04-04|15/12/2024|0.14||8590000000||10.409999847412|1
2025-05-26 05:59:26|07842|100848|||||||25|2025-04-29|15/03/2025|0.01||373010000||4.8000001907349|1|2024-10-30|15/09/2024|0.05||414970000||4.6599998474121|1
2025-05-26 05:59:33|07843|100632|600467|3.32B|3320000000|2.27|75938355|14.14|34|2025-04-29|15/03/2025|||206910000||2.210000038147|1|2024-10-25|15/09/2024|||189440000||1.9199999570847|1
2025-05-26 05:59:41|07844|100610|600426|43.55B|43550000000|20.5|17618039|-29.46|34|2025-05-26|15/03/2025|||||||2025-03-29|15/12/2024|0.401|0.4387|9050000000|8980000000||
2025-05-26 05:59:47|07845|951031|603021|1.16B|1160000000|3.6|14163456|3.77|28|2025-04-28|15/03/2025|-0.09||91490000||3.25|1|2024-10-25|15/09/2024|-0.1||85740000||5.1799998283386|1
2025-05-26 05:59:57|07846|100521|600308|5.25B|5250000000|3.53|21049971|-4.62|35|2025-04-28|15/03/2025|0.04||3090000000||3.6300001144409|1|2025-04-19|15/12/2024|-0.05||3420000000||3.3199999332428|1
2025-05-26 06:00:01|07847|1024776|||||||26|2025-03-27|15/12/2024|0.05||622300000||9.5|1|2023-04-27|15/03/2023|-0.07||389000000||6.210000038147|1
2025-05-26 06:00:09|07848|100293|600022|14.10B|14100000000|1.32|51434692|6.45|34|2025-05-05|15/03/2025|||19260000000||1.3099999427795|1|2025-04-30|15/12/2024|||||1.3300000429153|1
2025-05-26 06:00:13|07849|100728|||||||34|2025-05-05|15/03/2025|0.01||1220000000||4.5500001907349|1|2025-04-19|15/12/2024|0.02||1510000000||4.8299999237061|1
2025-05-26 06:00:20|07850|994525|||||||33|2025-08-22|15/06/2025||0.37|||14.430000305176|1|2025-05-26|15/03/2025|||||14.5|1
2025-05-26 06:00:25|07851|100842|||||||27|2025-03-19|15/12/2024|0.04||1680000000||7.7399997711182|1|2023-04-28|15/03/2023|||1110000000||5.8099999427795|1
2025-05-26 06:00:39|07852|100895|600789|9.43B|9430000000|10.47|99657210|23.45|26|2025-03-21|15/12/2024|0.05||1570000000||9.6199998855591|1|2023-04-18|15/03/2023|0.05||1670000000||7.0199999809265|1
2025-05-26 06:00:45|07853|100447|||||||36|2025-08-22|15/06/2025|||||3.75|1|2025-05-26|15/03/2025|||||3.7599999904633|1
2025-05-26 06:00:54|07854|100686|600529|14.19B|14190000000|21.42|8579994|-18.93|34|2025-05-26|15/03/2025|||||21.700000762939|1|2025-04-29|15/12/2024|0.34|0.29|1300000000||22.110000610352|1
2025-05-26 06:01:00|07855|1056001|601019|20.51B|20510000000|9.8|12943765|-18.77|33|2025-04-30|15/03/2025|0.15||2300000000||9.7700004577637|1|2025-04-10|15/12/2024|0.15||||10.130000114441|1
2025-05-26 06:01:07|07856|953914|||||||34|2025-05-05|15/03/2025|-0.14||1590000000||34.240001678467|1|2025-04-11|15/12/2024|0.02||1390000000||33.650001525879|1
2025-05-26 06:01:15|07857|994534|||||||26|2025-04-09|15/12/2024|0.24||343650000||17.040000915527|1|2023-04-28|15/03/2023|0.05||97400000||19.319999694824|1
2025-05-26 06:01:21|07858|100884|||||||27|2024-10-25|15/09/2024|0.07||2280000000||2.0199999809265|1|2023-04-28|15/03/2023|0.09||2000000000||2.7599999904633|1
2025-05-26 06:01:31|07859|101034|601028|9.98B|9980000000|12.83|44831167|16|34|2025-05-26|15/03/2025|||||12.829999923706|1|2025-04-29|15/12/2024|||||12.829999923706|1
2025-05-26 06:01:36|07860|100941|||||||28|2025-04-29|15/03/2025|-0.04||1100000000||10.630000114441|1|2024-10-30|15/09/2024|-0.12||1080000000||15.189999580383|1
2025-05-26 06:01:39|07861|101184|||||||18|2025-04-29|15/03/2025|-0.04||1100000000||0.31400001049042|1|2024-10-30|15/09/2024|-0.12||1080000000||0.45699998736382|1
2025-05-26 06:01:45|07862|100812|600692|2.38B|2380000000|6.77|10758576|27.38|27|2025-04-10|15/12/2024|0.01||207550000||7.0199999809265|1|2023-04-27|15/03/2023|-0.06||282300000||5.5100002288818|1
2025-05-26 06:01:53|07863|1057306|||||||27|2025-04-23|15/03/2025|0.06||800810000||16.5|1|2024-10-28|15/09/2024|0.11||1760000000||12.869999885559|1
2025-05-26 06:02:01|07864|1073388|||||||33|2025-08-20|15/06/2025|||||19.670000076294|1|2025-05-26|15/03/2025|||||20.129999160767|1
2025-05-26 06:02:06|07865|100774|||||||35|2025-08-22|15/06/2025|||||4.6399998664856|1|2025-05-05|15/03/2025|0.06||538410000||4.460000038147|1
2025-05-26 06:02:17|07866|996093|603881|17.68B|17680000000|29.53|57003800|120.34|34|2025-08-18|15/06/2025||0.0815|||29.530000686646|1|2025-05-26|15/03/2025||0.07|||29.5|1
2025-05-26 06:02:25|07867|100927|600827|16.34B|16340000000|9.16|19350621|3.85|35|2025-04-30|15/03/2025|0.11||7590000000||9.6999998092651|1|2025-04-15|15/12/2024|-0.03|0.04|6060000000||10.14999961853|1
2025-05-26 06:02:36|07868|101183|900923|2.28B|2280000000|0.599|390316|30.24|33|2025-04-30|15/03/2025|0.11||7590000000||0.62300002574921|1|2025-04-15|15/12/2024|-0.03|0.04|6060000000||0.64399999380112|1
2025-05-26 06:02:44|07869|1010848|603197|8.41B|8410000000|39.25|6136111|-0.53|33|2025-04-30|15/12/2024||0.83|2000000000||37.409999847412|1|2025-04-30|15/03/2025|||1910000000||37.409999847412|1
2025-05-26 06:02:50|07870|100943|600845|73.62B|73620000000|25.52|19167623|-21.42|35|2025-08-21|15/06/2025||0.28||3720000000|25.530000686646|1|2025-05-26|15/03/2025||0.23||3560000000|25.60000038147|1
2025-05-26 06:02:59|07871|101185|900926|10.25B|10250000000|1.431|2229165|-15.45|35|2025-08-21|15/06/2025||0.28||3720000000|1.430999994278|1|2025-05-26|15/03/2025||0.23||3560000000|1.4500000476837|1
2025-05-26 06:03:07|07872|954956|601968|6.05B|6050000000|4.83|5810665|-13.41|33|2025-05-05|15/03/2025|0.04||2000000000||4.7399997711182|1|2025-04-26|15/12/2024|||||4.6199998855591|1
2025-05-26 06:03:20|07873|942822|603009|15.69B|15690000000|46.39|15777428|157.47|33|2025-08-15|15/06/2025|||||46.419998168945|1|2025-04-30|15/03/2025|0.07||542150000||44.009998321533|1
2025-05-26 06:03:31|07874|996068|603037|3.11B|3110000000|16.66|10801244|32.09|33|2025-05-05|15/03/2025|0.07||158850000||16.700000762939|1|2025-04-29|15/12/2024|||||16.129999160767|1
2025-05-26 06:03:36|07875|994614|||||||35|2025-08-04|15/06/2025|||||17.020000457764|1|2025-05-05|15/03/2025|0.03||419890000||18.979999542236|1
2025-05-26 06:03:47|07876|100763|600621|14.50B|14500000000|13.68|17240416|4.55|27|2025-03-30|15/12/2024|0.05||645680000||14.579999923706|1|2023-04-23|15/03/2023|0.08||522700000||11.229999542236|1
2025-05-26 06:03:54|07877|101171|900908|1.50B|1500000000|0.579|991286|9.43|33|2025-04-14|15/12/2024|0.16||2180000000||0.54299998283386|1|2024-10-31|15/09/2024|||||0.57400000095367|1
2025-05-26 06:04:04|07878|994528|603012|3.56B|3560000000|5.48|21012843|2.06|28|2025-04-25|15/03/2025|0.06||351790000||5.3499999046326|1|2024-10-25|15/09/2024|0.07||620400000||4.960000038147|1
2025-05-26 06:04:15|07879|100403|600170|21.06B|21060000000|2.38|140165884|-1.67|35|2025-04-30|15/03/2025|-0.02||40300000000||2.5699999332428|1|2025-03-28|15/12/2024|0.07|0.04|86200000000||2.5299999713898|1
2025-05-26 06:04:29|07880|1031225|603730|13.55B|13550000000|8.21|7053471|-17.8|33|2025-08-18|15/06/2025|||||8.1999998092651|1|2025-04-30|15/12/2024||0.76|1570000000||7.5599999427795|1
2025-05-26 06:04:38|07881|100661|600508|8.12B|8119999999.999999|11.25|4078904|-22.79|35|2025-08-22|15/06/2025|||||11.25|1|2025-05-26|15/03/2025|||||11.279999732971|1
2025-05-26 06:04:43|07882|100767|||||||34|2025-04-29|15/03/2025|0.07||2100000000||3.539999961853|1|2025-03-28|15/12/2024|0.02||1550000000||3.8699998855591|1
2025-05-26 06:04:50|07883|100937|||||||33|2025-04-25|15/03/2025|-0.15||1370000000||5.2600002288818|1|2024-10-25|15/09/2024|-0.41||1520000000||4.6300001144409|1
2025-05-26 06:04:55|07884|101180|||||||33|2025-04-25|15/03/2025|-0.15||1370000000||0.19400000572205|1|2024-10-25|15/09/2024|-0.41||1520000000||0.18600000441074|1
2025-05-26 06:05:01|07885|100760|600630|3.56B|3560000000|8.43|16943617|-6.7|28|2025-04-28|15/03/2025|0.04||464900000||8.170000076294|1|2024-10-29|15/09/2024|-0.01||378500000||9.5|1
2025-05-26 06:05:06|07886|101087|||||||33|2025-04-11|15/12/2024|||252590000||8.8699998855591|1|2024-10-25|15/09/2024|||||8.0900001525879|1
2025-05-26 06:05:11|07887|101112|||||||35|2025-04-27|15/03/2025|0.0188||22250000000||7.1500000953674|1|2025-03-28|15/12/2024|0.02|0.06|39590000000||7.9200000762939|1
2025-05-26 06:05:23|07888|100292|600021|25.58B|25580000000|9.1|40387722|-10.23|34|2025-05-05|15/03/2025|0.27||10440000000||8.9300003051758|1|2025-04-01|15/12/2024|7.93||10170000000||9.25|1
2025-05-26 06:05:31|07889|1024783|603200|6.47B|6470000000|37.02|13419337|75.32|33|2025-08-21|15/06/2025|||||37.049999237061|1|2025-05-05|15/03/2025|0.06||||35.319999694824|1
2025-05-26 06:05:39|07890|1006194|||||||33|2025-05-02|15/03/2025|0.12||1340000000||7.8699998855591|1|2025-03-28|15/12/2024|0.05||1980000000||8.3100004196167|1
2025-05-26 06:05:43|07891|100752|||||||25|2025-03-28|15/12/2024|0.03||82020000||12.229999542236|1|2023-04-28|15/03/2023|-0.02||23160000||7.710000038147|1
2025-05-26 06:05:52|07892|1054846|||||||33|2025-05-26|15/03/2025|||||9.9300003051758|1|2025-04-29|15/12/2024|||||10.10000038147|1
2025-05-26 06:06:01|07893|994519|601595|13.65B|13650000000|30.69|9922224|17.01|34|2025-05-26|15/03/2025|||||30.110000610352|1|2025-04-30|15/12/2024||0.15|||29.780000686646|1
2025-05-26 06:06:07|07894|994611|603868|16.10B|16100000000.000002|37.14|1360766|-21.76|35|2025-08-22|15/06/2025|||||37.139999389648|1|2025-04-30|15/03/2025|0.42||1160000000||33.950000762939|1
2025-05-26 06:06:17|07895|100430|600196|62.25B|62250000000|23.49|14123131|3.59|36|2025-09-02|15/06/2025||0.32||10730000000|23.489999771118|1|2025-04-29|15/03/2025|0.29|0.295|9420000000|10290000000|23.950000762939|1
2025-05-26 06:06:24|07896|100766|||||||27|2025-04-29|15/03/2025|-0.01||160920000||6.0500001907349|1|2024-10-30|15/09/2024|-0.02||157440000||5.8200001716614|1
2025-05-26 06:06:28|07897|953927|||||||27|2025-04-18|15/03/2025|-0.06||101100000||15.329999923706|1|2023-04-28|15/03/2023|0.01||172800000||13.869999885559|1
2025-05-26 06:06:34|07898|1162040|||||||18|2025-03-28|15/12/2024|-0.04||233210000||5.4099998474121|1|2023-04-28|15/03/2023|0.05||246100000||5.1399998664856|1
2025-05-26 06:06:39|07899|102096|||||||21|2022-04-29|15/03/2022|||15900000||1.7000000476837|1|2022-04-25|15/12/2021|0.01||45840000||1.789999961853|1
2025-05-26 06:06:44|07900|102098|||||||6|2022-04-29|15/03/2022|||15900000||0.06700000166893|1|2018-04-28|15/03/2018|-0.03||10780000||0.5450000166893|1
2025-05-26 06:06:52|07901|101094|||||||32|2025-03-26|15/12/2024|0.03||300740000||4.789999961853|1|2024-10-31|15/09/2024|||||3.7799999713898|1
2025-05-26 06:06:59|07902|100947|600851|7.79B|7790000000|6.47|12480402|17.08|33|2025-04-18|15/12/2024|0.01||190480000||6.3099999427795|1|2024-10-30|15/09/2024|||||5.9299998283386|1
2025-05-26 06:07:05|07903|101174|900917|1.09B|1090000000|0.251|621895|-4.17|33|2025-04-18|15/12/2024|0.01||190480000||0.25600001215935|1|2024-10-30|15/09/2024|||||0.28099998831749|1
2025-05-26 06:07:13|07904|100756|||||||34|2025-05-05|15/03/2025|0.01||6750000000||11.390000343323|1|2025-04-30|15/12/2024|||||10.989999771118|1
2025-05-26 06:07:17|07905|101175|||||||31|2025-05-05|15/03/2025|0.01||6750000000||0.37000000476837|1|2025-04-30|15/12/2024|||||0.35400000214577|1
2025-05-26 06:07:26|07906|953924|603718|4.59B|4590000000|7.01|13360381|-8.68|32|2025-04-21|15/03/2025|0.02||61790000||6.9400000572205|1|2024-10-30|15/09/2024|0.01||66830000||7.5599999427795|1
2025-05-26 06:07:30|07907|100688|||||||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
2025-05-26 06:07:39|07908|100765|600623|15.15B|15150000000|7.13|18537805|7.95|33|2025-04-28|15/03/2025|0.07||10350000000||7.0799999237061|1|2024-10-28|15/09/2024|0.09||12050000000||7.0599999427795|1
2025-05-26 06:07:48|07909|101172|||||||33|2025-04-28|15/03/2025|0.07||10350000000||0.49300000071526|1|2024-10-28|15/09/2024|0.09||12050000000||0.54100000858307|1
2025-05-26 06:07:56|07910|994546|||||||33|2025-08-22|15/06/2025|||||16.549999237061|1|2025-05-26|15/03/2025|||||16.440000534058|1
2025-05-26 06:08:02|07911|1162072|||||||19|2025-04-28|15/03/2025|0.14||610700000||17.069999694824|1|2024-10-29|15/09/2024|0.24||743310000||15.840000152588|1
2025-05-26 06:08:04|07912|101196|||||||6|2025-04-18|15/03/2025|0.01||3810000||0.41299998760223|1|2018-04-28|15/03/2018|||3350000||1.0470000505447|1
2025-05-26 06:08:08|07913|100744|||||||26|2025-03-07|15/12/2024|-0.02||34600000||35.279998779297|1|2023-04-28|15/03/2023|0.04||24240000||14.529999732971|1
2025-05-26 06:08:15|07914|100862|600748|5.74B|5740000000|3.11|10204849|-1.9|33|2025-03-21|15/12/2024|-0.01||893250000||3.3900001049042|1|2024-10-31|15/09/2024|||||3.7999999523163|1
2025-05-26 06:08:20|07915|100282|||||||36|2025-08-29|15/06/2025||0.2369||3340000000|32.490001678467|1|2025-04-29|15/12/2024|0.2943|0.16|3180000000|3100000000|32.180000305176|1
2025-05-26 06:08:25|07916|100518|||||||36|2025-08-27|15/06/2025||0.16||1650000000|24.799999237061|1|2025-05-26|15/03/2025|||||25.020000457764|1
2025-05-26 06:08:33|07917|100804|||||||26|2025-04-01|15/12/2024|-0.16||1410000000||4|1|2023-04-27|15/03/2023|-0.03||1030000000||4.0300002098083|1
2025-05-26 06:08:41|07918|100866|600754|24.74B|24740000000|23.09|9382948|-16.88|36|2025-09-01|15/06/2025||0.31||3740000000|23.079999923706|1|2025-04-30|15/03/2025|0.03|-0.1|2940000000|3540000000|24.280000686646|1
2025-05-26 06:08:48|07919|101754|||||||36|2025-09-01|15/06/2025||0.0425||508830000|1.4579999446869|1|2025-04-30|15/03/2025|0.0041|-0.0138|405080000|489800000|1.4659999608993|1
2025-05-26 06:08:53|07920|100779|||||||33|2025-04-07|15/12/2024|0.06||488700000||13.840000152588|1|2024-10-31|15/09/2024|||||13.689999580383|1
2025-05-26 06:09:00|07921|101762|||||||32|2025-04-07|15/12/2024|0.06||488700000||0.55000001192093|1|2024-10-31|15/09/2024|||||0.60799998044968|1
2025-05-26 06:09:07|07922|100753|||||||33|2025-03-28|15/12/2024|0.11||223400000||5.3699998855591|1|2024-10-31|15/09/2024|||||5.4800000190735|1
2025-05-26 06:09:11|07923|101188|||||||18|2025-04-15|15/12/2024|0.34||290670000||1.1840000152588|1|2021-04-30|15/03/2021|||||1.5390000343323|1
2025-05-26 06:09:16|07924|100770|600639|11.79B|11790000000|10.48|5876216|-8.77|33|2025-04-14|15/12/2024|0.55||690790000||10.949999809265|1|2024-10-31|15/09/2024|||||11.090000152588|1
2025-05-26 06:09:21|07925|101176|||||||32|2025-04-14|15/12/2024|0.55||690790000||0.77499997615814|1|2024-10-31|15/09/2024|||||0.84700000286102|1
2025-05-26 06:09:28|07926|100936|||||||26|2025-03-27|15/12/2024|0.04||26610000||8.3599996566772|1|2023-04-26|15/03/2023|0.04||21940000||6.1500000953674|1
2025-05-26 06:09:35|07927|100490|||||||27|2025-04-29|15/03/2025|0.03||269630000||13.739999771118|1|2024-10-29|15/09/2024|0.01||255400000||12.689999580383|1
2025-05-26 06:09:42|07928|101757|900943|466.11M|466110000|0.5|252630|18.68|7|2025-04-29|15/03/2025|0.03||269630000||0.49799999594688|1|2024-10-29|15/09/2024|0.01||255400000||0.51399999856949|1
2025-05-26 06:09:49|07929|100346|||||||32|2025-03-28|15/12/2024|0.16||585800000||9.6999998092651|1|2024-10-30|15/09/2024|||||8.8400001525879|1
2025-05-26 06:09:55|07930|997893|603960|5.20B|5200000000|19.75|14151140|-17.1|33|2025-05-26|15/03/2025|||||19.239999771118|1|2025-04-26|15/12/2024|||||17.60000038147|1
2025-05-26 06:10:02|07931|994625|||||||33|2025-05-26|15/03/2025|||||7.3600001335144|1|2025-04-19|15/12/2024|0.12||556330000||6.960000038147|1
2025-05-26 06:10:09|07932|1031322|603232|3.37B|3370000000|14.4|8055997|20.58|33|2025-05-26|15/03/2025|||||14.39999961853|1|2025-04-26|15/12/2024|||||12.710000038147|1
2025-05-26 06:10:18|07933|994581|603633|3.46B|3460000000|8.18|11034853|-3.56|34|2025-05-05|15/03/2025|0.04||350120000||8.0600004196167|1|2025-04-29|15/12/2024|||||7.9400000572205|1
2025-05-26 06:10:26|07934|994595|603777|4.70B|4700000000|14.19|19005252|16.11|33|2025-05-05|15/03/2025|0.04||1050000000||||2025-04-29|15/12/2024||||||
2025-05-26 06:10:32|07935|102965|||||||26|2025-04-24|15/03/2025|0.04||170320000||11.170000076294|1|2024-10-25|15/09/2024|0.04||158990000||10.359999656677|1
2025-05-26 06:10:39|07936|100946|||||||34|2025-04-29|15/03/2025|0.07||1580000000||9.4799995422363|1|2025-04-12|15/12/2024|0.17||7100000000||9.3199996948242|1
2025-05-26 06:10:47|07937|101187|900928|3.13B|3130000000|0.58|146608|-2.69|11|2025-04-11|15/12/2024|0.17||7100000000||0.57599997520447|1|2022-04-27|15/03/2022|0.12||||1.0069999694824|1
2025-05-26 06:10:51|07938|101206|||||||7|2025-04-24|15/03/2025|0.01||23520000||0.21600000560284|1|2024-10-28|15/09/2024|0.02||24290000||0.41699999570847|1
2025-05-26 06:10:58|07939|948392|||||||26|2025-04-25|15/03/2025|-0.03||140810000||14.880000114441|1|2024-10-22|15/09/2024|0.13||88680000||14.479999542236|1
2025-05-26 06:11:03|07940|100790|||||||36|2025-07-25|15/06/2025|||||8.9499998092651|1|2025-05-26|15/03/2025|||||8.9399995803833|1
2025-05-26 06:11:10|07941|101190|||||||36|2025-07-25|15/06/2025|||||0.43399998545647|1|2025-05-26|15/03/2025|||||0.4370000064373|1
2025-05-26 06:11:21|07942|945172|603899|25.81B|25810000000|28.09|6272941|-24.33|35|2025-08-25|15/06/2025||0.29||5870000000|28.10000038147|1|2025-04-29|15/03/2025|0.345||5250000000||31.319999694824|1
2025-05-26 06:11:29|07943|100309|600073|7.40B|7400000000|7.9|23879516|20.71|34|2025-04-29|15/03/2025|0.18||6150000000||8.3900003433228|1|2025-03-29|15/12/2024|-0.17||5600000000||7.5500001907349|1
2025-05-26 06:11:36|07944|100922|||||||25|2025-04-15|15/12/2024|0.01||36500000||9.5100002288818|1|2023-04-28|15/03/2023|0.28||2050000000||8.039999961853|1
2025-05-26 06:11:38|07945|101186|||||||6|2025-04-15|15/12/2024|0.01||36500000||0.37000000476837|1|2018-04-28|15/03/2018|0.03||1810000000||0.76300001144409|1
2025-05-26 06:11:44|07946|100935|600835|21.13B|21130000000|20.71|26011637|57.16|35|2025-08-18|15/06/2025|||||20.709999084473|1|2025-05-26|15/03/2025|||||20.520000457764|1
2025-05-26 06:11:53|07947|101763|900925|2.96B|2960000000|1.072|970502|14.76|35|2025-08-18|15/06/2025|||||1.0720000267029|1|2025-05-26|15/03/2025|||||1.0729999542236|1
2025-05-26 06:12:00|07948|100964|600882|14.26B|14260000000|28.4|15309590|79.85|34|2025-05-26|15/03/2025|||||26.510000228882|1|2025-03-22|15/12/2024|0.0745|0.0597|1250000000|1300000000|19.120000839233|1
2025-05-26 06:12:05|07949|1010634|||||||34|2025-08-25|15/06/2025||0.14||754980000|57.959999084473|1|2025-04-30|15/03/2025|0.02||595000000||62.860000610352|1
2025-05-26 06:12:13|07950|100762|600638|3.53B|3530000000|5.25|7779686|14.1|27|2025-04-29|15/03/2025|0.12||278260000||5.0199999809265|1|2024-10-29|15/09/2024|0.05||959600000||5.0199999809265|1
2025-05-26 06:12:20|07951|100759|||||||33|2025-04-11|15/12/2024|0.01||313300000||7.6300001144409|1|2024-10-31|15/09/2024|||||6.8200001716614|1
2025-05-26 06:12:25|07952|100933|||||||26|2025-04-08|15/12/2024|0.07||546280000||11.489999771118|1|2023-04-28|15/03/2023|0.13||459100000||12.159999847412|1
2025-05-26 06:12:34|07953|100769|600637|24.41B|24410000000|7.29|28018726|11.33|35|2025-04-30|15/03/2025|0.04||1520000000||7.3699998855591|1|2025-04-19|15/12/2024|-0.01||2510000000||7.4099998474121|1
2025-05-26 06:12:42|07954|101092|||||||36|2025-09-02|15/06/2025||0.3929||74080000000|18.10000038147|1|2025-04-28|15/03/2025|0.36|0.421|70760000000|74290000000|18.239999771118|1
2025-05-26 06:12:46|07955|100807|||||||27|2025-04-29|15/03/2025|0.06||656720000||12.39999961853|1|2024-10-25|15/09/2024|0.02||622450000||11.069999694824|1
2025-05-26 06:12:50|07956|101173|900916|952.49M|952490000|0.35|458561|22.73|7|2025-04-29|15/03/2025|0.06||656720000||0.34499999880791|1|2024-10-25|15/09/2024|0.02||622450000||0.36800000071526|1
2025-05-26 06:12:55|07957|100501|||||||33|2025-05-05|15/03/2025|0.12||3530000000||6.3499999046326|1|2025-03-29|15/12/2024|0.14||4790000000||6.7199997901917|1
2025-05-26 06:13:03|07958|1054849|||||||34|2025-08-28|15/06/2025||0.23||3750000000|16.540000915527|1|2025-05-26|15/03/2025|||||16.979999542236|1
2025-05-26 06:13:10|07959|100786|||||||34|2025-05-26|15/03/2025|||||4.9899997711182|1|2025-04-18|15/12/2024|0.26||6390000000||5.3400001525879|1
2025-05-26 06:13:20|07960|996083|603579|4.51B|4510000000|25.87|12536404|38.45|34|2025-08-05|15/06/2025|||||25.860000610352|1|2025-05-26|15/03/2025|||||25.879999160767|1
2025-05-26 06:13:29|07961|953915|603108|10.58B|10580000000|17.56|32688454|4.18|35|2025-05-26|15/03/2025|||||17.700000762939|1|2025-04-26|15/12/2024|||||16.940000534058|1
2025-05-26 06:13:37|07962|100802|600689|2.39B|2390000000|11.85|7740401|50.32|26|2025-04-15|15/12/2024|0.01||389650000||11.119999885559|1|2023-04-27|15/03/2023|0.01||283000000||8.0600004196167|1
2025-05-26 06:13:45|07963|101182|900922|331.46M|331460000|0.462|157228|15.5|6|2025-04-15|15/12/2024|0.01||389650000||0.47200000286102|1|2018-04-28|15/03/2018|0.01||350800000||0.97299998998642|1
2025-05-26 06:13:52|07964|100758|600626|4.50B|4500000000|3.42|14685767|17.24|31|2025-04-28|15/03/2025|-0.04||2440000000||3.579999923706|1|2024-10-30|15/09/2024|-0.08||2870000000||3.9500000476837|1
2025-05-26 06:13:59|07965|100750|||||||26|2025-04-25|15/03/2025|0.03||479930000||6.1999998092651|1|2024-10-30|15/09/2024|0.04||452910000||8.3800001144409|1
2025-05-26 06:14:06|07966|101169|||||||19|2025-04-25|15/03/2025|0.03||479930000||0.50499999523163|1|2024-10-30|15/09/2024|0.04||452910000||0.60399997234344|1
2025-05-26 06:14:13|07967|100934|600834|3.89B|3890000000|8.16|4440249|14.37|32|2025-03-27|15/12/2024|||151000000||8.3999996185303|1|2024-10-30|15/09/2024|||||8.210000038147|1
2025-05-26 06:14:17|07968|942803|||||||27|2025-04-15|15/12/2024|0.07||1830000000||4.7399997711182|1|2023-04-26|15/03/2023|-0.02||245500000||5.0100002288818|1
2025-05-26 06:14:24|07969|942837|900902|1.15B|1150000000|0.151|957912|12.59|22|2025-04-15|15/12/2024|0.07||1830000000||0.15999999642372|1|2022-04-28|15/03/2022|||||0.26499998569489|1
2025-05-26 06:14:33|07970|100923|600823|1.56B|1560000000|0.43|29972300|0|34|2025-04-30|15/03/2025|0.01||2620000000||0.43000000715256|1|2024-10-31|15/09/2024|0.35||1320000000||0.43000000715256|1
2025-05-26 06:14:39|07971|1052667|||||||25|2025-03-09|15/12/2024|0.05||246820000||9.6999998092651|1|2023-04-27|15/03/2023|0.13||404100000||8.460000038147|1
2025-05-26 06:14:46|07972|1056005|||||||33|2025-04-29|15/12/2024|||1510000000||16.229999542236|1|2025-04-29|15/03/2025|||915000000||16.229999542236|1
2025-05-26 06:14:53|07973|100605|||||||34|2025-05-05|15/03/2025|0.27||2610000000||10.229999542236|1|2025-03-28|15/12/2024|0.1||2340000000||11.510000228882|1
2025-05-26 06:14:59|07974|1117911|603121|8.15B|8150000000|24.03|18441915|201.15|23|2025-04-24|15/03/2025|0.04||276160000||21.139999389648|1|2024-10-29|15/09/2024|0.03||297250000||8.5900001525879|1
2025-05-26 06:15:06|07975|100778|||||||34|2025-04-30|15/03/2025|0.01||2340000000||4.4200000762939|1|2025-03-29|15/12/2024|0.18||||4.539999961853|1
2025-05-26 06:15:15|07976|1054850|603683|4.08B|4080000000|14.22|14579982|57|25|2025-04-28|15/03/2025|0.07||438020000||11.550000190735|1|2024-10-18|15/09/2024|0.1||502560000||8.5|1
2025-05-26 06:15:20|07977|1054847|603499|4.75B|4750000000|22.18|4463359|24.59|23|2025-04-01|15/12/2024|0.15||298510000||22.909999847412|1|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1
2025-05-26 06:15:28|07978|100757|||||||28|2025-04-29|15/03/2025|||71930000||4.75|1|2024-10-28|15/09/2024|-0.01||12020000||5.8400001525879|1
2025-05-26 06:15:33|07979|996181|||||||33|2025-05-26|15/03/2025|||||6.5700001716614|1|2025-04-26|15/12/2024|||||6.2699999809265|1
2025-05-26 06:15:40|07980|1062259|603895|2.89B|2890000000|26.74|1733731|46.11|25|2025-04-29|15/03/2025|0.06||116970000||25.989999771118|1|2024-10-28|15/09/2024|-0.23||75260000||19.39999961853|1
2025-05-26 06:15:46|07981|100776|||||||25|2024-04-29|15/03/2024|-0.07||116990000||7.5100002288818|1|2023-04-28|15/03/2023|-0.01||358500||12.14999961853|1
2025-05-26 06:15:51|07982|100944|||||||28|2025-04-29|15/03/2025|0.14||902750000||8.9099998474121|1|2024-10-30|15/09/2024|0.12||1080000000||8.0100002288818|1
2025-05-26 06:15:57|07983|994535|603030|3.32B|3320000000|2.53|45968591|40|34|2025-05-05|15/03/2025|-0.01||212630000||2.6400001049042|1|2025-04-29|15/12/2024|||||2.1800000667572|1
2025-05-26 06:16:02|07984|100920|||||||36|2025-08-22|15/06/2025|||||5.9699997901917|1|2025-04-30|15/03/2025|0.1||10520000000||6.1500000953674|1
2025-05-26 06:16:10|07985|1024784|||||||29|2025-08-21|15/06/2025|||||||2025-05-05|15/03/2025|-0.04||33890000|||
2025-05-26 06:16:15|07986|100777|600648|15.00B|15000000000|11.03|6592094|14.6|27|2025-03-13|15/12/2024|0.44||2150000000||12.10000038147|1|2023-04-27|15/03/2023|0.03||1480000000||11.909999847412|1
2025-05-26 06:16:24|07987|101177|900912|2.09B|2089999999.9999998|0.767|209297|-0.13|21|2025-03-13|15/12/2024|0.44||2150000000||0.74800002574921|1|2022-04-27|15/03/2022|||||0.91299998760223|1
2025-05-26 06:16:35|07988|100772|600641|12.63B|12630000000|13.87|16990102|13.46|35|2025-08-22|15/06/2025|||||13.869999885559|1|2025-05-26|15/03/2025|||||13.89999961853|1
2025-05-26 06:16:41|07989|996070|603039|15.66B|15660000000|60.73|4106919|70.9|33|2025-05-26|15/03/2025|||||61.029998779297|1|2025-03-28|15/12/2024|0.42||976000000||64.190002441406|1
2025-05-26 06:16:48|07990|994549|||||||35|2025-08-21|15/06/2025|||||17.760000228882|1|2025-05-05|15/03/2025|0.01||74470000||18.010000228882|1
2025-05-26 06:16:52|07991|100785|||||||26|2025-05-05|15/03/2025|0.05||309120000||10.159999847412|1|2025-04-29|15/12/2024|||||10.279999732971|1
2025-05-26 06:16:58|07992|100925|600825|7.01B|7010000000|6.72|31507530|58.53|33|2025-04-24|15/03/2025|||173840000||6.2199997901917|1|2024-10-30|15/09/2024|-0.02||181330000||6.5199999809265|1
2025-05-26 06:17:11|07993|100845|600732|20.55B|20550000000|11.37|44668395|-2.23|33|2025-04-30|15/03/2025|||4140000000||9.8999996185303|1|2025-04-30|15/12/2024|||3260000000||9.8999996185303|1
2025-05-26 06:17:18|07994|953912|||||||27|2025-04-24|15/03/2025|0.06||206300000||8.539999961853|1|2024-10-28|15/09/2024|0.07||209070000||7.2800002098083|1
2025-05-26 06:17:25|07995|994547|||||||28|2025-04-29|15/03/2025|||99520000||13.510000228882|1|2024-10-24|15/09/2024|0.06||121640000||10.930000305176|1
2025-05-26 06:17:33|07996|100924|600824|4.43B|4430000000|4.21|58370294|28.18|28|2025-04-28|15/03/2025|0.01||187080000||4.2699999809265|1|2024-10-29|15/09/2024|-0.01||195320000||3.579999923706|1
2025-05-26 06:17:40|07997|1162070|||||||25|2025-05-05|15/03/2025|0.07||1530000000||12.220000267029|1|2025-04-29|15/12/2024|||||12.779999732971|1
2025-05-26 06:17:50|07998|100783|600655|21.57B|21570000000|5.56|12334032|-5.25|35|2025-04-29|15/03/2025|0.01||8780000000||5.6599998474121|1|2025-03-26|15/12/2024|-0.26|-0.06|10820000000||5.7399997711182|1
2025-05-26 06:17:56|07999|100985|600895|39.54B|39540000000|25.54|30476299|47.47|35|2025-05-26|15/03/2025|||||25.25|1|2025-03-29|15/12/2024|0.3||300790000||25.059999465942|1
2025-05-26 06:18:03|08000|100531|||||||34|2025-04-28|15/03/2025|0.05||8520000000||4.1799998283386|1|2025-03-29|15/12/2024|0.02||9090000000||4.5500001907349|1
2025-05-26 06:18:12|08001|101199|900947|3.17B|3170000000|0.261|3603099|17.35|33|2025-04-28|15/03/2025|0.05||8520000000||0.23999999463558|1|2025-03-29|15/12/2024|0.02||9090000000||0.24799999594688|1
2025-05-26 06:18:21|08002|100441|||||||34|2025-04-30|15/03/2025|0.11||2360000000||6.5100002288818|1|2025-03-28|15/12/2024|0.19||3450000000|11562000000|6.8099999427795|1
2025-05-26 06:18:26|08003|101085|||||||34|2025-05-05|15/03/2025|-0.01||295660000||3.9900000095367|1|2025-04-22|15/12/2024|-0.03||358040000||3.4000000953674|1
2025-05-26 06:18:35|08004|100696|600546|18.91B|18910000000|9.55|19819817|-36.28|34|2025-04-29|15/03/2025|0.13||4500000000||10.090000152588|1|2025-04-28|15/12/2024|0.4|1.2|7600000000||10.060000419617|1
2025-05-26 06:18:42|08005|100854|600740|9.04B|9040000000|3.54|15279958|-21.24|34|2025-05-26|15/03/2025|||||3.5499999523163|1|2025-04-25|15/12/2024|||||3.6300001144409|1
2025-05-26 06:18:49|08006|100754|600617|4.98B|4980000000|2.58|15485119|-14.39|27|2025-04-14|15/12/2024|-0.07||||2.2999999523163|1|2023-04-26|15/03/2023|0.08||5670000000||2.8000009059906|1
2025-05-26 06:18:59|08007|101178|900913|693.84M|693840000|0.217|383819|-11.94|17|2025-04-14|15/12/2024|-0.07||||0.20299999415874|1|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1
2025-05-26 06:19:04|08008|100498|600281|2.76B|2760000000|5.39|37560801|61.38|25|2025-04-25|15/03/2025|0.19||92410000||3.289999961853|1|2024-10-29|15/09/2024|-0.07||82210000||4.1199998855591|1
2025-05-26 06:19:10|08009|100372|||||||35|2025-05-05|15/03/2025|0.02||2190000000||6.7600002288818|1|2025-04-29|15/12/2024||0.47|||7.0500001907349|1
2025-05-26 06:19:16|08010|101108|601699|32.82B|32820000000|10.97|16304753|-51.69|35|2025-08-22|15/06/2025|||||10.970000267029|1|2025-04-29|15/03/2025|0.22||6970000000||11.050000190735|1
2025-05-26 06:19:24|08011|100890|600809|230.66B|230660000000|188.24|5541390|-24.23|35|2025-08-22|15/06/2025||2.12||8000000000|188.33999633789|1|2025-04-30|15/03/2025|5.45|5.56|16520000000|16490000000|202.99000549316|1
2025-05-26 06:19:29|08012|100912|||||||34|2025-05-05|15/03/2025|-0.02||3240000000||8.0299997329712|1|2025-03-18|15/12/2024||0.1|3760000000||8.2299995422363|1
2025-05-26 06:19:39|08013|100773|600642|43.68B|43680000000|8.92|22179472|2.87|34|2025-04-30|15/12/2024||0.14|||9.079999923706|1|2025-04-30|15/03/2025|||7340000000||9.079999923706|1
2025-05-26 06:19:46|08014|100587|600392|20.65B|20650000000|11.8|49091464|21.38|34|2025-04-30|15/03/2025|0.1||2990000000||10.449999809265|1|2025-04-29|15/12/2024|||||10.340000152588|1
2025-05-26 06:19:52|08015|100418|600183|63.41B|63410000000|26.24|33604328|31.52|36|2025-08-14|15/06/2025||0.24||5340000000|26.239999771118|1|2025-04-28|15/03/2025|0.24|0.2044|5610000000|4940000000|23.760000228882|1
2025-05-26 06:20:00|08016|100747|||||||26|2025-04-02|15/12/2024|0.07||939080000||6.0500001907349|1|2023-04-27|15/03/2023|0.04||1480000000||4.0900001525879|1
2025-05-26 06:20:05|08017|100590|||||||32|2025-04-24|15/03/2025|0.1||1310000000||2.670000076294|1|2024-10-28|15/09/2024|-0.06||979490000||2.7200000286102|1
2025-05-26 06:20:13|08018|994610|||||||34|2025-08-12|15/06/2025|||||5.460000038147|1|2025-05-26|15/03/2025|||||5.4099998474121|1
2025-05-26 06:20:17|08019|951038|||||||34|2025-04-29|15/12/2024||0.19|884000000||6.6199998855591|1|2025-04-29|15/03/2025|||690000000||6.6199998855591|1
2025-05-26 06:20:22|08020|100698|||||||36|2025-08-22|15/06/2025|||||11.340000152588|1|2025-04-29|15/03/2025|0.203||1770000000||11.010000228882|1
2025-05-26 06:20:31|08021|101052|601139|18.41B|18410000000|6.4|11898529|-13.48|35|2025-05-26|15/03/2025|||||||2025-04-25|15/12/2024|0.14|0.14|7610000000|||
2025-05-26 06:20:43|08022|945935|603118|7.46B|7460000000|9.51|54168349|23.58|34|2025-05-05|15/03/2025|0.03||2050000000||9.1599998474121|1|2025-04-29|15/12/2024|||||8.5|1
2025-05-26 06:20:48|08023|994548|||||||35|2025-08-22|15/06/2025||0.37||1240000000|68.629997253418|1|2025-05-26|15/03/2025||0.3804||1420000000|67.930000305176|1
2025-05-26 06:20:53|08024|100396|600162|5.26B|5260000000|1.61|31366175|-6.9|28|2025-04-29|15/03/2025|-0.01||353820000||1.6799999475479|1|2024-10-30|15/09/2024|0.01||1310000000||1.6799999475479|1
2025-05-26 06:21:03|08025|1031218|603063|13.82B|13820000000|30.54|27344522|68.34|33|2025-05-26|15/03/2025|||||30.360000610352|1|2025-03-14|15/12/2024|||1420000000||31.180000305176|1
2025-05-26 06:21:10|08026|100630|600446|13.90B|13900000000|14.97|27352342|43.47|34|2025-05-26|15/03/2025|||||15.369999885559|1|2025-04-19|15/12/2024|-0.04||1220000000||15.079999923706|1
2025-05-26 06:21:15|08027|996075|||||||34|2025-08-22|15/06/2025|||||29.389999389648|1|2025-04-29|15/12/2024|||3580000000||27.780000686646|1
2025-05-26 06:21:22|08028|997535|603991|4.87B|4870000000|65.3|3407945|74.27|25|2025-04-15|15/12/2024|-0.21||171370000||47.900001525879|1|2023-04-26|15/03/2023|-0.06||27700000||36.180000305176|1
2025-05-26 06:21:29|08029|1031229|603978|3.02B|3020000000|14.52|5037709|31.47|25|2025-04-14|15/12/2024|-1.04||713860000||12.060000419617|1|2023-04-24|15/03/2023|-0.08||267300000||17.290000915527|1
2025-05-26 06:21:39|08030|1008681|603050|6.67B|6670000000|16.64|2512840|-37.52|34|2025-08-20|15/06/2025|||||16.639999389648|1|2025-05-05|15/03/2025|0.18||911810000||14.510000228882|1
2025-05-26 06:21:49|08031|100729|||||||35|2025-04-30|15/03/2025|||2310000000||15.020000457764|1|2025-04-30|15/12/2024|||2600000000||15.020000457764|1
2025-05-26 06:21:55|08032|100637|600481|8.42B|8420000000|4.53|35889648|-26.67|34|2025-04-30|15/03/2025|-0.09||2080000000||4.210000038147|1|2025-03-31|15/12/2024|||||5.5|1
2025-05-26 06:22:07|08033|951034|||||||28|2025-04-29|15/03/2025|0.04||628670000||6.3800001144409|1|2024-10-28|15/09/2024|0.04||666220000||6.8499999046326|1
2025-05-26 06:22:15|08034|100940|600839|46.62B|46620000000|10.1|225445665|100.8|35|2025-05-26|15/03/2025|||||10.029999732971|1|2025-04-26|15/12/2024|||||9.8599996566772|1
2025-05-26 06:22:19|08035|100797|||||||35|2025-08-15|15/06/2025||0.21|||17.219999313354|1|2025-05-26|15/03/2025|||||17.229999542236|1
2025-05-26 06:22:27|08036|101065|601208|8.25B|8250000000|9.28|18828682|16.77|34|2025-08-14|15/06/2025||0.10|||9.289999961853|1|2025-05-26|15/03/2025|||||9.2200002670288|1
2025-05-26 06:22:35|08037|101046|601107|18.81B|18810000000|6.14|18208965|12.04|35|2025-04-29|15/03/2025|0.1425||1850000000||5.75|1|2025-03-28|15/12/2024|0.11||3000000000||5.0300002098083|1
2025-05-26 06:22:43|08038|1162078|603327|8.6B|8600000000|11.37|7135233|-19.01|25|2025-05-26|15/03/2025|||||11.239999771118|1|2025-04-29|15/12/2024|||||10.869999885559|1
2025-05-26 06:22:51|08039|100806|600678|2.68B|2680000000|7.72|33724134|33.27|27|2025-04-25|15/03/2025|0.05||125880000||7.1799998283386|1|2024-10-30|15/09/2024|0.01||72940000||8.1999998092651|1
2025-05-26 06:22:58|08040|101156|603077|13.79B|13790000000|1.74|66255149|-13.93|34|2025-05-05|15/03/2025|||1730000000||1.6900000572205|1|2025-04-29|15/12/2024|||||1.7000000476837|1
2025-05-26 06:23:13|08041|1024789|||||||25|2025-04-25|15/03/2025|-0.01||87300000||11.210000038147|1|2024-10-29|15/09/2024|-0.1||94580000||14.890000343323|1
2025-05-26 06:23:21|08042|100383|600137|2.00B|2000000000|20.33|2663303|64.79|28|2025-04-28|15/03/2025|0.1||64600000||14.880000114441|1|2024-10-29|15/09/2024|0.07||88350000||14.909999847412|1
2025-05-26 06:23:26|08043|100642|||||||28|2024-10-30|15/09/2024|-0.24||823700000||0.40000000596046|1|2023-08-31|15/06/2023|||||0.40000000596046|1
2025-05-26 06:23:34|08044|100353|600101|5.87B|5870000000|10.72|83497724|2.28|27|2025-03-27|15/12/2024|-0.03||707380000||11.840000152588|1|2023-04-26|15/03/2023|0.14||651600000||6.461540222168|1
2025-05-26 06:23:38|08045|100306|||||||35|2025-04-30|15/03/2025|0.2||22990000000||8.9099998474121|1|2025-04-23|15/12/2024|||35400000000||8.5|1
2025-05-26 06:23:46|08046|101159|||||||34|2025-07-28|15/06/2025|||||7.4800000190735|1|2025-05-26|15/03/2025|||||6.8000001907349|1
2025-05-26 06:23:52|08047|100887|||||||34|2025-07-28|15/06/2025||0.1||816570000|44.700000762939|1|2025-04-30|15/03/2025|0.39|0.44|959500000|1010000000|45.389999389648|1
2025-05-26 06:24:01|08048|1162050|603317|12.1B|12100000000|11.78|12439306|-14.64|26|2025-08-19|15/06/2025||0.11||706640000|11.779999732971|1|2025-04-29|15/03/2025|0.07|0.17|642000000|895850000|12.909999847412|1
2025-05-26 06:24:06|08049|100819|||||||35|2025-08-14|15/06/2025|||||52.639999389648|1|2025-05-26|15/03/2025|||||53.069999694824|1
2025-05-26 06:24:13|08050|100385|600139|489.8M|489800000|0.74|39185806|0|24|2022-10-28|15/09/2022|-0.05||-1660000||1.9199999570847|1|2022-08-30|15/06/2022|-0.05||22940||3.9000000953674|1
2025-05-26 06:24:22|08051|100667|600505|5.60B|5600000000|15.37|38074750|21.21|32|2025-04-17|15/12/2024|0.01||402120000||13.35000038147|1|2024-10-31|15/09/2024|||||11.520000457764|1
2025-05-26 06:24:29|08052|945936|||||||34|2025-04-28|15/03/2025|0.08||584780000||6.75|1|2024-10-21|15/09/2024|0.08||848990000||5.6799998283386|1
2025-05-26 06:24:37|08053|1056015|603970|3.78B|3780000000|14.11|5013209|-27.69|33|2025-05-05|15/03/2025|0.2||2530000000||12.949999809265|1|2025-04-18|15/12/2024|0.11||2080000000||13.039999961853|1
2025-05-26 06:24:42|08054|100624|||||||35|2025-08-21|15/06/2025|||||14.479999542236|1|2025-04-30|15/03/2025|0.27||13130000000||13.109999656677|1
2025-05-26 06:24:47|08055|100658|||||||35|2025-05-06|15/03/2025|-0.11||10800000000||3.579999923706|1|2025-04-26|15/12/2024|||||3.670000076294|1
2025-05-26 06:24:55|08056|100360|||||||35|2025-08-29|15/06/2025||0.1443||1890000000|8.210000038147|1|2025-05-26|15/03/2025||0.137||1820000000|8.2299995422363|1
2025-05-26 06:25:01|08057|942827|603126|3.76B|3760000000|6.18|16627675|1.66|27|2025-04-01|15/12/2024|-0.03||835500000||6.3600001335144|1|2023-04-28|15/03/2023|0.06||603200000||7.8000001907349|1
2025-05-26 06:25:10|08058|100998|600970|24.02B|24020000000|9.11|22714791|-27.86|35|2025-08-22|15/06/2025|||||9.1099996566772|1|2025-05-26|15/03/2025|||||9.1300001144409|1
2025-05-26 06:25:18|08059|100544|||||||33|2025-05-26|15/03/2025|||||6.460000038147|1|2025-04-25|15/12/2024|||||6.2600002288818|1
2025-05-26 06:25:22|08060|100629|||||||28|2025-08-15|15/06/2025|||||15.939999580383|1|2025-05-26|15/03/2025|||||15.170000076294|1
2025-05-26 06:25:30|08061|100963|600871|35.26B|35260000000|1.86|69345107|1.09|36|2025-08-20|15/06/2025|||||1.8500000238419|1|2025-04-24|15/03/2025|0.012||17850000000||1.8300000429153|1
2025-05-26 06:25:37|08062|20144|||||||36|2025-08-20|15/06/2025||0.0257||21230000000|2.829999923706|1|2025-04-23|15/03/2025|-0.008||19520000000||3.3199999332428|1
2025-05-26 06:25:46|08063|1162082|603927|15.43B|15430000000|19.16|12182471|1.99|26|2025-08-22|15/06/2025|||||19.14999961853|1|2025-05-26|15/03/2025|||||18.569999694824|1
2025-05-26 06:25:53|08064|1122728|||||||35|2025-08-22|15/06/2025||0.15|||4.8699998855591|1|2025-04-29|15/03/2025|0.089||23770000000||4.8699998855591|1
2025-05-26 06:25:58|08065|994593|||||||34|2025-07-28|15/06/2025|||||46.080001831055|1|2025-05-26|15/03/2025|||||45.549999237061|1
2025-05-26 06:26:04|08066|1073385|600929|8.37B|8369999999.999999|5.09|10113721|-13.58|33|2025-08-18|15/06/2025|||||5.0900001525879|1|2025-05-26|15/03/2025|||||5.0900001525879|1
2025-05-26 06:26:09|08067|1056014|||||||34|2025-04-29|15/12/2024|0.04||1080000000||7.4200000762939|1|2025-04-29|15/03/2025|0.06||682000000||7.4200000762939|1
2025-05-26 06:26:15|08068|101164|603366|7.89B|7890000000|9.7|29997107|120.47|34|2025-08-13|15/06/2025|||||9.6999998092651|1|2025-05-05|15/03/2025|-0.06||692660000||9.5500001907349|1
2025-05-26 06:26:22|08069|101088|601555|38.90B|38900000000|7.84|45834935|21.36|36|2025-08-25|15/06/2025||0.1474||3320000000|7.8499999046326|1|2025-05-26|15/03/2025||0.1393||3180000000|7.8800001144409|1
2025-05-26 06:26:29|08070|994524|601900|14.60B|14600000000|16.65|10083788|22.9|34|2025-05-26|15/03/2025|||||16.379999160767|1|2025-04-26|15/12/2024|||||15.789999961853|1
2025-05-26 06:26:35|08071|100569|600369|27.24B|27240000000|4.1|37995468|7.85|35|2025-05-26|15/03/2025|||||4.1300001144409|1|2025-04-26|15/12/2024|||||4.1599998474121|1
2025-05-26 06:26:40|08072|100508|||||||33|2025-04-23|15/03/2025|0.05||878810000||12.699999809265|1|2024-10-18|15/09/2024|0.04||1110000000||5.4200000762939|1
2025-05-26 06:26:49|08073|945166|601021|56.20B|56200000000|58.2|5083696|1.02|35|2025-08-28|15/06/2025||0.65|||58.200000762939|1|2025-04-30|15/03/2025|0.69||5320000000||53.369998931885|1
2025-05-26 06:26:53|08074|100959|||||||34|2025-05-26|15/03/2025|||||7.3499999046326|1|2025-04-01|15/12/2024|0.1||4300000000||6.3499999046326|1
2025-05-26 06:27:01|08075|1162037|603290|19.45B|19450000000|81.57|3102069|-6.16|25|2025-08-27|15/06/2025||0.6241||1020000000|81.569999694824|1|2025-05-26|15/03/2025||0.8373||1010000000|81.209999084473|1
2025-05-26 06:27:08|08076|100379|600131|21.64B|21640000000|18|11887758|2.29|34|2025-05-26|15/03/2025|||||17.89999961853|1|2025-04-25|15/12/2024|0.32||3570000000||18|1
2025-05-26 06:27:14|08077|100675|||||||34|2025-04-24|15/03/2025|0.11||2220000000||4.8600001335144|1|2024-10-29|15/09/2024|0.09||2700000000||5.4400000572205|1
2025-05-26 06:27:19|08078|994577|||||||27|2025-04-23|15/03/2025|0.17||647220000||14.520000457764|1|2024-10-28|15/09/2024|0.01||604700000||11.729999542236|1
2025-05-26 06:27:26|08079|100827|||||||34|2025-08-15|15/06/2025|||||9.4399995803833|1|2025-05-26|15/03/2025|||||9.3999996185303|1
2025-05-26 06:27:32|08080|100328|||||||26|2023-08-31|15/06/2023|||||0.40999999642372|1|2023-04-29|15/12/2022|-2.74||1180000000||1.4900000095367|1
2025-05-26 06:27:37|08081|100930|||||||33|2025-03-07|15/12/2024|-0.01||110510000||9.8699998855591|1|2024-10-31|15/09/2024|||||10.520000457764|1
2025-05-26 06:27:42|08082|1031222|||||||33|2025-05-26|15/03/2025|||||16.729999542236|1|2025-04-23|15/12/2024|0.112||3830000000||17.25|1
2025-05-26 06:27:47|08083|100716|||||||33|2025-04-18|15/12/2024|0.13||690890000||14.880000114441|1|2024-10-31|15/09/2024|||||13.220000267029|1
2025-05-26 06:27:55|08084|1057310|||||||32|2025-08-21|15/06/2025|||||12.239999771118|1|2025-05-05|15/03/2025|0.09||867720000||11.340000152588|1
2025-05-26 06:28:01|08085|994600|||||||34|2025-05-26|15/03/2025|||||21.719999313354|1|2025-04-26|15/12/2024|||||27.290000915527|1
2025-05-26 06:28:08|08086|1024790|603380|3.76B|3760000000|23.88|1835584|17.93|33|2025-05-26|15/03/2025|||||23.909999847412|1|2025-04-26|15/12/2024|||||21.909999847412|1
2025-05-26 06:28:14|08087|1141906|688022|2.24B|2240000000|13.24|6556619|-10.06|29|2025-07-29|15/06/2025|||||13.239999771118|1|2025-05-26|15/03/2025|||||13.170000076294|1
2025-05-26 06:28:20|08088|1141890|688001|10.78B|10780000000|24.56|4195527|10.19|27|2025-05-05|15/03/2025|-0.07||266240000||24.950000762939|1|2025-04-30|15/12/2024|||||23.799999237061|1
2025-05-26 06:28:25|08089|1052658|||||||34|2025-08-15|15/06/2025|||||4.0100002288818|1|2025-05-05|15/03/2025|-0.02||150780000||3.9000000953674|1
2025-05-26 06:28:30|08090|1054854|||||||25|2025-04-29|15/03/2025|0.02||127450000||15.869999885559|1|2024-10-29|15/09/2024|-0.02||188260000||23.559999465942|1
2025-05-26 06:28:38|08091|994584|603660|3.67B|3670000000|6.9|24152401|15.09|33|2025-05-05|15/03/2025|-0.13||285640000||6.5999999046326|1|2025-04-26|15/12/2024|||||6.4400000572205|1
2025-05-26 06:28:43|08092|994605|||||||33|2025-04-29|15/03/2025|0.02||429520000||6.0300002098083|1|2024-10-30|15/09/2024|0.01||561810000||2.8099999427795|1
2025-05-26 06:28:47|08093|1118183|||||||23|2025-04-28|15/03/2025|0.06||309990000||9.2799997329712|1|2024-10-28|15/09/2024|0.13||505480000||8.210000038147|1
2025-05-26 06:28:54|08094|994626|||||||33|2025-08-18|15/06/2025|||||15.239999771118|1|2025-05-05|15/03/2025|0.08||63340000||14.10000038147|1
2025-05-26 06:28:59|08095|100849|||||||32|2025-04-28|15/03/2025|0.1||1590000000||5.539999961853|1|2024-10-29|15/09/2024|0.08||1180000000||5.5999999046326|1
2025-05-26 06:29:08|08096|1057305|603283|8.25B|8250000000|41.85|6114806|-32.46|34|2025-08-15|15/06/2025|||||41.849998474121|1|2025-05-05|15/03/2025|0.34||730120000||43.180000305176|1
2025-05-26 06:29:14|08097|1141892|688003|8.95B|8950000000|48.87|6877701|40.64|27|2025-05-26|15/03/2025|||||46.509998321533|1|2025-04-12|15/12/2024|0.71|0.99|758000000||44.169998168945|1
2025-05-26 06:29:23|08098|994620|603928|2.76B|2760000000|10.53|9920419|20.17|25|2025-04-29|15/03/2025|0.05||364290000||10.020000457764|1|2024-10-29|15/09/2024|0.03||364810000||8.460000038147|1
2025-05-26 06:29:27|08099|100402|||||||28|2025-04-28|15/03/2025|0.01||2770000000||2.3499999046326|1|2024-10-18|15/09/2024|0.01||2750000000||2.1099998950958|1
2025-05-26 06:29:34|08100|100792|600665|2.70B|2700000000|3.13|17183276|2.29|34|2025-05-05|15/03/2025|-0.07||1070000000||2.8900001049042|1|2025-04-30|15/12/2024|||||2.8900001049042|1
2025-05-26 06:29:39|08101|101006|||||||34|2025-05-05|15/03/2025|0.06||1240000000||4.0100002288818|1|2025-03-29|15/12/2024|0.07||1440000000||4.6100001335144|1
2025-05-26 06:29:46|08102|100600|||||||36|2025-08-22|15/06/2025|||||4.8800001144409|1|2025-05-05|15/03/2025|-0.01||4770000000||4.8600001335144|1
2025-05-26 06:29:53|08103|1024794|603938|5.61B|5610000000|14.75|10814134|9.87|34|2025-08-12|15/06/2025|||||14.75|1|2025-05-05|15/03/2025|0.07||494370000||14.180000305176|1
2025-05-26 06:29:58|08104|998088|||||||25|2024-08-28|15/06/2024|-0.06||18720000||0.28999999165535|1|2023-04-26|15/03/2023|-0.05||30120000||6.6599998474121|1
2025-05-26 06:30:05|08105|100689|||||||36|2025-08-25|15/06/2025||0.27|||15.760000228882|1|2025-04-29|15/03/2025|0.21|0.22|2060000000||14.840000152588|1
2025-05-26 06:30:13|08106|100343|600089|58.69B|58690000000|11.7|37331648|-20.12|35|2025-05-26|15/03/2025|||||11.710000038147|1|2025-04-22|15/12/2024|-0.03||25530000000||11.579999923706|1
2025-05-26 06:30:20|08107|100540|||||||35|2025-08-14|15/06/2025|||||6.7199997901917|1|2025-04-29|15/03/2025|0.04||714000000||6.3099999427795|1
2025-05-26 06:30:24|08108|1054844|||||||27|2025-04-29|15/03/2025|0.06||261590000||8.579999923706|1|2024-10-30|15/09/2024|||284230000||8.3999996185303|1
2025-05-26 06:30:29|08109|100733|||||||32|2025-04-28|15/03/2025|0.04||956250000||8.9899997711182|1|2024-10-29|15/09/2024|-0.16||833690000||5.9800000190735|1
2025-05-26 06:30:34|08110|100664|||||||32|2025-05-05|15/03/2025|0.04||699460000||2.1800000667572|1|2025-04-11|15/12/2024|-0.08||1370000000||2.1900000572205|1
2025-05-26 06:30:39|08111|994617|||||||33|2025-05-05|15/03/2025|0.08||371340000||6.710000038147|1|2025-04-23|15/12/2024|||||6.8200001716614|1
2025-05-26 06:30:46|08112|951037|||||||27|2025-04-29|15/03/2025|-0.11||68450000||5.25|1|2024-10-29|15/09/2024|-0.11||96490000||8.3900003433228|1
2025-05-26 06:30:52|08113|1008996|603096|2.70B|2700000000|17.56|2037674|-5.21|34|2025-08-22|15/06/2025|||||17.559999465942|1|2025-05-05|15/03/2025|0.16||150750000||17.559999465942|1
2025-05-26 06:31:00|08114|1162099|||||||25|2025-08-12|15/06/2025|||||27.120000839233|1|2025-05-26|15/03/2025|||||27.280000686646|1
2025-05-26 06:31:09|08115|100724|600582|25.54B|25540000000|6.17|50920549|-10.71|34|2025-05-05|15/03/2025|0.35||6770000000||6.1900000572205|1|2025-03-21|15/12/2024|0.11||8540000000||6.460000038147|1
2025-05-26 06:31:16|08116|100903|||||||27|2025-04-28|15/03/2025|-0.15||838710000||3.3199999332428|1|2024-10-29|15/09/2024|-0.2||871920000||2.6900000572205|1
2025-05-26 06:31:22|08117|1162034|601162|33.53B|33530000000|3.9|232225044|37.46|19|2025-04-29|15/03/2025|||615960000||3.8800001144409|1|2024-10-30|15/09/2024|-0.02||637920000||5.789999961853|1
2025-05-26 06:31:27|08118|1072213|||||||33|2025-04-29|15/03/2025|-0.07||216000000||18.39999961853|1|2025-04-23|15/12/2024|||544000000||19.879999160767|1
2025-05-26 06:31:31|08119|100633|||||||26|2025-04-18|15/12/2024|-0.19||544950000||4.3499999046326|1|2023-04-27|15/03/2023|0.03||500200000||4.7199997901917|1
2025-05-26 06:31:40|08120|100968|600874|9.06B|9060000000|5.77|9373836|-2.7|36|2025-08-22|15/06/2025|||||5.7699999809265|1|2025-04-23|15/03/2025|0.162||1100000000||5.6700000762939|1
2025-05-26 06:31:44|08121|100333|||||||25|2025-04-29|15/03/2025|-0.02||7780000||2.9400000572205|1|2024-10-30|15/09/2024|-0.03||5990000||2.8699998855591|1
2025-05-26 06:31:49|08122|100832|||||||35|2025-08-22|15/06/2025|||||4.5700001716614|1|2025-05-05|15/03/2025|0.1||3010000000||4.4200000762939|1
2025-05-26 06:31:56|08123|100533|||||||34|2025-04-29|15/03/2025|-0.17||142570000||2.1600000858307|1|2024-10-30|15/09/2024|-0.01||132190000||1.9700000286102|1
2025-05-26 06:32:03|08124|101195|||||||21|2025-04-28|15/03/2025|0.01||261920000||0.1710000038147|1|2024-10-30|15/09/2024|0.01||317060000||0.16899999976158|1
2025-05-26 06:32:10|08125|100649|||||||33|2025-03-26|15/12/2024|-0.05||643070000||4.4400000572205|1|2024-10-30|15/09/2024|||||4.3299999237061|1
2025-05-26 06:32:19|08126|100539|600329|24.74B|24740000000|32.17|4710691|-7.68|36|2025-08-13|15/06/2025|||||||2025-04-30|15/03/2025|0.49||1460000000|||
2025-05-26 06:32:23|08127|999087|||||||24|2025-04-15|15/12/2024|-0.39||177030000||7.289999961853|1|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1
2025-05-26 06:32:27|08128|994510|||||||28|2025-04-28|15/03/2025|0.06||261350000||18.559999465942|1|2024-10-28|15/09/2024|0.05||333220000||12.199999809265|1
2025-05-26 06:32:34|08129|100442|600211|11.46B|11460000000|35.53|4258468|-2.01|35|2025-08-13|15/06/2025|||||35.529998779297|1|2025-05-05|15/03/2025|0.84||712110000||35.5|1
2025-05-26 06:32:41|08130|100547|||||||31|2025-04-28|15/03/2025|0.14||573160000||9.1999998092651|1|2024-10-27|15/09/2024|0.1||448750000||11.039999961853|1
2025-05-26 06:32:49|08131|100536|600326|9.56B|9560000000|7.24|50559412|46.09|30|2025-08-20|15/06/2025|||||7.2600002288818|1|2025-05-05|15/03/2025|-0.09||338630000||6.9899997711182|1
2025-05-26 06:32:57|08132|100863|600749|2.45B|2450000000|11.03|6848161|-4.68|26|2025-04-15|15/12/2024|-0.02||43610000||11.670000076294|1|2023-04-27|15/03/2023|-0.04||25390000||13.630000114441|1
2025-05-26 06:33:04|08133|100881|||||||28|2025-04-25|15/03/2025|-0.04||534870000||9.079999923706|1|2024-10-30|15/09/2024|-0.05||72640000||12.64999961853|1
2025-05-26 06:33:12|08134|1031223|603676|4.71B|4710000000|10.88|5395893|20.33|33|2025-08-20|15/06/2025|||||10.880000114441|1|2025-05-26|15/03/2025|||||10.949999809265|1
2025-05-26 06:33:19|08135|100701|||||||34|2025-04-11|15/12/2024|0.2||2050000000||8.2600002288818|1|2024-10-26|15/09/2024|||||8.710000038147|1
2025-05-26 06:33:26|08136|100960|||||||36|2025-08-20|15/06/2025||0.06||675560000|7.6199998855591|1|2025-04-30|15/12/2024||0.07|562000000|733780000|7.5100002288818|1
2025-05-26 06:33:31|08137|100565|600365|1.31B|1310000000|3.05|5813169|1.03|25|2025-04-28|15/03/2025|||196050000||||2024-10-25|15/09/2024|-0.01||178580000|||
2025-05-26 06:33:39|08138|101067|||||||35|2025-08-29|15/06/2025||0.1111||25260000000|10.880000114441|1|2025-04-30|15/03/2025|0.2519||19420000000||10.560000419617|1
2025-05-26 06:33:50|08139|100720|600577|16.08B|16079999999.999998|7.46|91216720|65.98|34|2025-08-14|15/06/2025|||||7.460000038147|1|2025-05-05|15/03/2025|0.06||5530000000||6.6999998092651|1
2025-05-26 06:34:00|08140|100617|600438|75.21B|75210000000|17.06|42729607|-25.57|35|2025-08-14|15/06/2025||-0.0717||22950000000|17.059999465942|1|2025-04-30|15/03/2025|-0.5808||15930000000||16.309999465942|1
2025-05-26 06:34:04|08141|100873|||||||36|2025-08-22|15/06/2025||0.3097||769330000|40.659999847412|1|2025-05-26|15/03/2025||||760740000|41.200000762939|1
2025-05-26 06:34:08|08142|102961|||||||32|2025-04-24|15/03/2025|0.15||3120000000||5.6999998092651|1|2024-10-29|15/09/2024|0.12||2600000000||6.3299999237061|1
2025-05-26 06:34:15|08143|994580|||||||34|2025-05-05|15/03/2025|||257030000||4.9899997711182|1|2025-04-19|15/12/2024|-0.1||216680000||4.7399997711182|1
2025-05-26 06:34:19|08144|1141901|||||||28|2025-05-26|15/03/2025|||||19.569999694824|1|2025-04-26|15/12/2024|||||19.049999237061|1
2025-05-26 06:34:27|08145|994514|||||||34|2025-05-26|15/03/2025|||||13.770000457764|1|2025-04-26|15/12/2024|||||14.010000228882|1
2025-05-26 06:34:36|08146|100702|600552|10.64B|10640000000|11.26|38799794|12.22|35|2025-08-22|15/06/2025|||||11.270000457764|1|2025-05-05|15/03/2025|0.03||1260000000||10.680000305176|1
2025-05-26 06:34:40|08147|100363|||||||33|2025-04-28|15/03/2025|-0.09||2020000000||7.0500001907349|1|2024-10-29|15/09/2024|0.01||3030000000||7.4299998283386|1
2025-05-26 06:34:47|08148|100730|600600|97.94B|97940000000|71.96|6121385|-13.51|36|2025-08-21|15/06/2025||1.95||10330000000|71.919998168945|1|2025-04-27|15/03/2025|1.25|1.16|10450000000|10300000000|77.410003662109|1
2025-05-26 06:34:54|08149|1043309|||||||33|2025-05-05|15/03/2025|-0.05||29760000||18.180000305176|1|2025-04-09|15/12/2024|0.22||89740000||21.739999771118|1
2025-05-26 06:35:00|08150|994579|||||||34|2025-05-26|15/03/2025|||||10.579999923706|1|2025-04-25|15/12/2024||0.29|1360000000||9.920000076294|1
2025-05-26 06:35:07|08151|101059|||||||36|2025-09-02|15/06/2025||0.1638||14890000000|13.60000038147|1|2025-05-26|15/03/2025||0.1406||14180000000|13.520000457764|1
2025-05-26 06:35:13|08152|100514|||||||25|2025-04-18|15/12/2024|0.1||967690000||4.3299999237061|1|2023-04-28|15/03/2023|0.02||1100000000||3.0699999332428|1
2025-05-26 06:35:26|08153|100274|600645|9.97B|9970000000|21.85|11719737|25.01|33|2025-05-26|15/03/2025|||||22.190000534058|1|2025-04-25|15/12/2024|||||22.379999160767|1
2025-05-26 06:35:32|08154|100416|600152|3.05B|3050000000|5.76|11671496|3.99|26|2025-04-14|15/12/2024|-0.04||427320000||5.3299999237061|1|2023-04-27|15/03/2023|-0.05||308600000||9.3000001907349|1
2025-05-26 06:35:39|08155|100954|||||||35|2025-08-25|15/06/2025||0.1217||2890000000|13.85000038147|1|2025-04-30|15/03/2025|0.049|0.1867|2990000000|3330000000|13.89999961853|1
2025-05-26 06:35:47|08156|100522|||||||36|2025-07-25|15/06/2025||1.02|||55.349998474121|1|2025-05-26|15/03/2025||1.63|||56.080001831055|1
2025-05-26 06:35:55|08157|100313|600063|9.03B|9030000000|4.28|38055685|2.39|35|2025-08-08|15/06/2025|||||4.289999961853|1|2025-05-26|15/03/2025|||||4.289999961853|1
2025-05-26 06:36:04|08158|100571|||||||28|2025-04-28|15/03/2025|0.08||73070000||9.420000076294|1|2024-10-29|15/09/2024|0.04||122110000||9.3400001525879|1
2025-05-26 06:36:24|08159|1031315|603855|6.47B|6470000000|19.56|7308631|-7.74|33|2025-04-29|15/03/2025|0.34||798000000||19.239999771118|1|2025-03-28|15/12/2024|0.42||1510000000||22.860000610352|1
2025-05-26 06:36:32|08160|945937|603309|3.59B|3590000000|12.25|3520420|6.75|34|2025-08-06|15/06/2025|||||12.25|1|2025-05-26|15/03/2025|||||12.279999732971|1
2025-05-26 06:36:39|08161|101030|601010|5.09B|5090000000|2.83|70018019|35.92|33|2025-04-29|15/03/2025|0.02||484580000||3.1400001049042|1|2024-10-30|15/09/2024|||388630000||2.0899999141693|1
2025-05-26 06:36:45|08162|102957|600520|4.52B|4520000000|28.5|6101416|64.7|27|2025-04-28|15/03/2025|-0.03||69380000||29.139999389648|1|2024-10-25|15/09/2024|0.06||77900000||43.759998321533|1
2025-05-26 06:36:54|08163|1008995|601168|38.51B|38510000000|16.15|37091156|-14.92|34|2025-07-21|15/06/2025|||||16.159999847412|1|2025-05-26|15/03/2025||||47069000000|16.069999694824|1
2025-05-26 06:36:59|08164|945167|601069|17.36B|17360000000|18.83|32761318|43.1|27|2025-04-01|15/12/2024|0.17||1960000000||16.840000152588|1|2023-04-27|15/03/2023|-0.07||922100000||14.489999771118|1
2025-05-26 06:37:06|08165|1141912|||||||31|2025-08-18|15/06/2025|||||50.509998321533|1|2025-05-26|15/03/2025|||||48.669998168945|1
2025-05-26 06:37:17|08166|1081731|603773|4.90B|4900000000|22.01|6534521|-7.67|29|2025-05-26|15/03/2025|||||21.930000305176|1|2025-04-25|15/12/2024|||||21.590000152588|1
2025-05-26 06:37:26|08167|101011|600983|7.73B|7730000000|10.08|4162278|2.65|32|2025-04-24|15/03/2025|0.15||1210000000||9.1999998092651|1|2024-10-28|15/09/2024|0.03||890840000||8.2799997329712|1
2025-05-26 06:37:32|08168|1009371|||||||34|2025-08-22|15/06/2025||0.9131||7590000000|||2025-04-30|15/03/2025|0.71|0.7594|6470000000|6620000000||
2025-05-26 06:37:37|08169|100859|||||||34|2025-08-25|15/06/2025||0.365|||34.580001831055|1|2025-05-26|15/03/2025||0.32|||35.080001831055|1
2025-05-26 06:37:44|08170|102952|600157|29.68B|29680000000|1.34|469092596|3.05|34|2025-04-29|15/03/2025|||5640000000||1.3600000143051|1|2025-04-25|15/12/2024|||||1.3500000238419|1
2025-05-26 06:37:51|08171|100722|||||||34|2025-04-30|15/03/2025|0.21||4040000000||24.069999694824|1|2025-04-26|15/12/2024|0.12||4050000000||23.729999542236|1
2025-05-26 06:37:59|08172|100406|600173|4.15B|4150000000.0000005|6|18649148|34.89|26|2025-04-09|15/12/2024|-0.1||1190000000||6.3000001907349|1|2023-04-18|15/03/2023|0.09||1650000000||5.1300001144409|1
2025-05-26 06:38:06|08173|1162084|||||||26|2025-08-22|15/06/2025|||||6.4299998283386|1|2025-05-26|15/03/2025|||||6.3800001144409|1
2025-05-26 06:38:13|08174|100821|||||||32|2025-04-28|15/03/2025|0.19||133150000000||4.9000000953674|1|2024-10-28|15/09/2024|0.15||147800000000||4.9099998474121|1
2025-05-26 06:38:21|08175|102951|600136|4.33B|4330000000|2.12|10289438|27.65|33|2025-05-26|15/03/2025|||||2.1900000572205|1|2025-03-29|15/12/2024|-0.04||274410000||2.2300000190735|1
2025-05-26 06:38:31|08176|100381|600133|9.89B|9890000000|9.31|24348020|-9.94|28|2025-04-28|15/03/2025|||446080000||9.0299997329712|1|2024-10-30|15/09/2024|0.12||431560000||12.520000457764|1
2025-05-26 06:38:38|08177|100882|||||||27|2025-04-29|15/03/2025|0.01||257420000||7.4200000762939|1|2024-10-29|15/09/2024|-0.02||277830000||8.3900003433228|1
2025-05-26 06:38:44|08178|100401|||||||35|2025-05-26|15/03/2025|||||4.5599999427795|1|2025-03-28|15/12/2024|0.02||921380000||4.8899998664856|1
2025-05-26 06:38:52|08179|994590|603716|2.17B|2170000000|11.6|28468584|63.12|31|2025-04-28|15/03/2025|-0.07||287430000||10.300000190735|1|2024-10-28|15/09/2024|-0.42||444420000||7.2600002288818|1
2025-05-26 06:38:58|08180|100879|||||||25|2025-03-19|15/12/2024|||17060000||10.090000152588|1|2023-04-21|15/03/2023|0.01||16260000||8.4799995422363|1
2025-05-26 06:39:09|08181|100551|||||||27|2025-04-29|15/03/2025|-0.04||68360000||21.780000686646|1|2024-10-30|15/09/2024|0.09||166780000||19.270000457764|1
2025-05-26 06:39:14|08182|1054851|||||||33|2025-05-05|15/03/2025|-0.05||105910000||38.259998321533|1|2025-04-30|15/12/2024|||||37.200000762939|1
2025-05-26 06:39:19|08183|1076610|||||||33|2025-08-04|15/06/2025||0.9572||10020000000|61.520000457764|1|2025-04-28|15/03/2025|1.28|1.01|9650000000|8830000000|57.360000610352|1
2025-05-26 06:39:25|08184|100537|600327|4.14B|4139999999.9999995|4.72|37294587|20.15|35|2025-08-21|15/06/2025|||||4.7199997901917|1|2025-05-05|15/03/2025|0.05||920890000||4.8000001907349|1
2025-05-26 06:39:30|08185|994543|||||||27|2025-03-28|15/12/2024|0.02||193700000||25.020000457764|1|2023-04-28|15/03/2023|0.16||152200000||19.89999961853|1
2025-05-26 06:39:36|08186|100645|600475|9.81B|9810000000|10.42|6852719|2.29|34|2025-04-29|15/03/2025|||1970000000||8.8699998855591|1|2025-04-29|15/12/2024|||||8.8699998855591|1
2025-05-26 06:39:43|08187|994530|||||||31|2025-04-24|15/03/2025|0.1||136200000||26.64999961853|1|2024-10-28|15/09/2024|0.1||154730000||36.029998779297|1
2025-05-26 06:39:51|08188|994502|||||||33|2025-05-26|15/03/2025|||||5.9000000953674|1|2025-03-29|15/12/2024|0.18||2000000000||5.7300000190735|1
2025-05-26 06:40:00|08189|1116315|603185|9.69B|9690000000|14.3|8469337|-34.57|30|2025-05-05|15/03/2025|-0.09||1660000000||14.199999809265|1|2025-04-30|15/12/2024||-0.25|||12.909999847412|1
2025-05-26 06:40:07|08190|100794|600667|13.44B|13440000000|6.36|36124608|8.42|28|2025-04-25|15/03/2025|0.06||6720000000||6.4200000762939|1|2024-10-28|15/09/2024|0.06||8170000000||7.5900001525879|1
2025-05-26 06:40:15|08191|994566|||||||35|2025-08-18|15/06/2025|||||60.400001525879|1|2025-05-26|15/03/2025|||||60.439998626709|1
2025-05-26 06:40:20|08192|1141913|688333|16.17B|16170000000.000002|59.1|7055423|-3.23|27|2025-04-29|15/12/2024||1.49|||64.910003662109|1|2025-04-29|15/03/2025|||227000000||64.910003662109|1
2025-05-26 06:40:27|08193|100987|600897|6.02B|6020000000|14.46|2815186|4.75|35|2025-05-05|15/03/2025|0.3||487670000||14.10000038147|1|2025-04-30|15/12/2024|||||14.439999580383|1
2025-05-26 06:40:32|08194|102087|||||||34|2025-04-30|15/03/2025|0.16||143770000000||10.630000114441|1|2025-04-15|15/12/2024|0.25||199160000000||10.220000267029|1
2025-05-26 06:40:39|08195|100709|600563|23.48B|23480000000|104.24|2603260|21.9|35|2025-08-18|15/06/2025||1.42||1470000000|104.25|1|2025-05-26|15/03/2025||1.22||1320000000|103.30000305176|1
2025-05-26 06:40:45|08196|1031318|||||||33|2025-04-29|15/03/2025|||587000000||17.629999160767|1|2025-04-29|15/12/2024||0.92|||17.629999160767|1
2025-05-26 06:40:52|08197|100867|600755|13.44B|13440000000|6.2|15498493|-22.5|35|2025-08-22|15/06/2025|||||6.1999998092651|1|2025-04-30|15/03/2025|0.13||70530000000||6.1399998664856|1
2025-05-26 06:40:57|08198|100800|||||||34|2025-05-26|15/03/2025|||||12.699999809265|1|2025-04-26|15/12/2024|||||13.180000305176|1
2025-05-26 06:41:03|08199|1162093|603992|9.45B|9450000000|22.36|3442342|22.52|25|2025-05-06|15/03/2025|0.11||561890000||21.510000228882|1|2025-03-31|15/12/2024|0.29||823000000||22.729999542236|1
2025-05-26 06:41:14|08200|100699|600549|31.10B|31100000000|19.57|21514451|3.76|35|2025-05-26|15/03/2025|||||19.540000915527|1|2025-04-26|15/12/2024||0.38|||18.920000076294|1
2025-05-26 06:41:24|08201|100316|600057|19.30B|19300000000|6.88|16308158|-7.07|34|2025-04-29|15/03/2025|0.17||97140000000||6.5|1|2025-04-22|15/12/2024|||68970000000||6.210000038147|1
2025-05-26 06:41:32|08202|101032|601012|113.37B|113370000000|14.99|81487349|-20.31|35|2025-08-28|15/06/2025||-0.04||21330000000|14.989999771118|1|2025-04-29|15/03/2025|-0.19||13650000000||14.949999809265|1
2025-05-26 06:41:37|08203|100825|600706|2.31B|2310000000|9.06|10752126|-21.33|28|2025-04-29|15/03/2025|-0.17||306120000||9|1|2024-10-28|15/09/2024|0.02||294180000||9.4300003051758|1
2025-05-26 06:41:48|08204|101081|601369|14.74B|14740000000|8.54|12090353|0.35|35|2025-08-22|15/06/2025|||||8.539999961853|1|2025-04-30|15/03/2025|0.14||2560000000||8.5600004196167|1
2025-05-26 06:41:53|08205|100516|600302|1.95B|1950000000|5.63|22919169|34.29|27|2025-04-29|15/03/2025|-0.01||97870000||4.960000038147|1|2024-10-25|15/09/2024|-0.06||109460000||4.8200001716614|1
2025-05-26 06:41:59|08206|100345|600095|23.27B|23270000000|8.14|99425927|22.6|29|2025-05-26|15/03/2025|||||8.1899995803833|1|2025-04-26|15/12/2024|||643000000||8.3699998855591|1
2025-05-26 06:42:05|08207|1056011|603711|5.41B|5410000000|13.07|6390036|-23.12|33|2025-08-18|15/06/2025|||||13.069999694824|1|2025-05-26|15/03/2025|||||12.960000038147|1
2025-05-26 06:42:11|08208|1162038|||||||17|2025-03-28|15/12/2024|0.27||649750000||25.590000152588|1|2023-04-19|15/03/2023|0.28||403400000||14.435720443726|1
2025-05-26 06:42:19|08209|1081730|603733|14.39B|14390000000|20.27|4074461|6.29|33|2025-04-29|15/12/2024|0.26|0.54|3010000000|10627000000|22|1|2025-04-29|15/03/2025|0.33||2990000000||22|1
2025-05-26 06:42:24|08210|101155|||||||36|2025-07-25|15/06/2025|||||17.280000686646|1|2025-04-29|15/03/2025|0.19||1730000000||15.710000038147|1
2025-05-26 06:42:31|08211|1008742|||||||34|2025-08-22|15/06/2025|||||11.079999923706|1|2025-04-29|15/03/2025|0.21||14560000000||10.979999542236|1
2025-05-26 06:42:36|08212|100439|||||||33|2025-04-29|15/03/2025|0.05||344890000||2.7300000190735|1|2024-10-30|15/09/2024|0.05||1500000000||2.6199998855591|1
2025-05-26 06:42:40|08213|994522|||||||35|2025-04-29|15/03/2025|0.21||2490000000||15.390000343323|1|2025-03-27|15/12/2024|0.53||3890000000||14.420000076294|1
2025-05-26 06:42:45|08214|994615|603888|11.97B|11970000000|23.05|10092216|4.07|28|2025-04-28|15/03/2025|0.07||332980000||22.489999771118|1|2024-10-28|15/09/2024|0.07||418060000||24.200000762939|1
2025-05-26 06:42:55|08215|100358|||||||32|2025-04-29|15/03/2025|-0.05||1110000000||2.0599999427795|1|2024-10-30|15/09/2024|-0.03||1420000000||2.8099999427795|1
2025-05-26 06:43:02|08216|100723|||||||34|2025-05-26|15/03/2025|||||3.1500000953674|1|2025-04-26|15/12/2024||0.08|||3.1900000572205|1
2025-05-26 06:43:08|08217|1088210|||||||23|2025-04-28|15/03/2025|0.43||||18.430000305176|1|2024-10-28|15/09/2024|0.03||||16.860000610352|1
2025-05-26 06:43:16|08218|102089|600251|5.73B|5730000000|7.37|11045034|-15.22|35|2025-08-15|15/06/2025|||||7.3699998855591|1|2025-05-05|15/03/2025|0.24||736570000||7.4200000762939|1
2025-05-26 06:43:25|08219|100979|600888|9.36B|9360000000|6.78|14418226|-12.37|35|2025-08-20|15/06/2025|||||6.7800002098083|1|2025-05-26|15/03/2025|||||6.789999961853|1
2025-05-26 06:43:30|08220|100609|||||||34|2025-05-05|15/03/2025|-0.04||437740000||3.7200000286102|1|2025-03-15|15/12/2024|-0.03||874010000||3.8199999332428|1
2025-05-26 06:43:36|08221|100693|600540|2.71B|2710000000|4.66|39399267|12.83|28|2025-04-27|15/03/2025|0.03||1210000000||4.2800002098083|1|2024-10-29|15/09/2024|-0.11||128000000||4.1599998474121|1
2025-05-26 06:43:42|08222|100560|||||||26|2025-02-27|15/12/2024|-0.02||175850000||6.4400000572205|1|2023-04-27|15/03/2023|0.13||182000000||7.6500000953674|1
2025-05-26 06:43:49|08223|100662|600509|8.74B|8740000000|6.35|36026144|8.87|28|2025-04-25|15/03/2025|0.13||2210000000||6.3499999046326|1|2024-10-18|15/09/2024|0.14||2200000000||5.789999961853|1
2025-05-26 06:43:56|08224|100604|||||||35|2025-08-22|15/06/2025|||||9.4700002670288|1|2025-04-29|15/03/2025|-0.23||625000000||10.439999580383|1
2025-05-26 06:44:03|08225|102085|||||||34|2025-05-26|15/03/2025|||||4.1900000572205|1|2025-04-10|15/12/2024|||||4.1500000953674|1
2025-05-26 06:44:08|08226|1062256|||||||27|2025-04-24|15/03/2025|0.32||467240000||16.020000457764|1|2024-10-24|15/09/2024|0.34||320420000||15.64999961853|1
2025-05-26 06:44:16|08227|994545|||||||29|2025-05-26|15/03/2025|||||7.7699999809265|1|2025-04-04|15/12/2024|0.11||727050000||7.0300002098083|1
2025-05-26 06:44:22|08228|994564|||||||34|2025-04-30|15/03/2025|0.9||1060000000||28.280000686646|1|2025-03-29|15/12/2024|0.72||812000000||30|1
2025-05-26 06:44:31|08229|953917|603227|9.77B|9770000000|9.13|17413321|33.14|24|2025-04-16|15/12/2024|0.06||1540000000||9.7200002670288|1|2022-10-18|15/09/2022|0.21||1150000000||10.020000457764|1
2025-05-26 06:44:38|08230|100431|600197|6.88B|6880000000|14.55|4457361|-29.43|34|2025-08-22|15/06/2025|||||14.550000190735|1|2025-04-29|15/03/2025|||796000000||14.560000419617|1
2025-05-26 06:44:47|08231|100886|||||||33|2025-04-29|15/03/2025|0.07||485300000||6.0999999046326|1|2024-10-22|15/09/2024|0.01||441100000||5.3800001144409|1
2025-05-26 06:44:52|08232|102962|||||||34|2025-05-26|15/03/2025|||||3.8800001144409|1|2025-04-22|15/12/2024|-0.27|0.09|10620000000||3.8499999046326|1
2025-05-26 06:44:58|08233|100507|||||||22|2022-04-29|15/12/2021|-0.01||930800||1.8200000524521|1|2022-04-29|15/03/2022|||1030000||1.8200000524521|1
2025-05-26 06:45:06|08234|1062258|603356|1.69B|1690000000|13.3|2965340|1.62|24|2025-04-14|15/12/2024|-0.67||269210000||12.199999809265|1|2023-04-26|15/03/2023|-0.01||302300000||13.079999923706|1
2025-05-26 06:45:11|08235|1162053|||||||17|2025-03-27|15/12/2024|0.08||91870000||24.469999313354|1|2023-04-27|15/03/2023|0.09||98870000||14.039999961853|1
2025-05-26 06:45:21|08236|100554|600351|4.38B|4380000000|6.26|12260305|-0.63|32|2025-04-25|15/03/2025|0.15||614530000||5.960000038147|1|2024-10-24|15/09/2024|0.08||677820000||6.0700001716614|1
2025-05-26 06:45:28|08237|100811|600691|5.11B|5110000000|2.14|25044710|-3.59|31|2025-05-05|15/03/2025|-0.06||2340000000||2.0299999713898|1|2025-04-19|15/12/2024|-0.12||2980000000||1.9299999475479|1
2025-05-26 06:45:35|08238|1089445|||||||36|2025-08-22|15/06/2025||0.356|||32.369998931885|1|2025-04-29|15/03/2025|0.2|0.21|2890000000||32.159999847412|1
2025-05-26 06:45:41|08239|100444|||||||27|2024-08-29|15/06/2024|-0.06||691310000||6.3600001335144|1|2023-04-28|15/03/2023|-0.11||154000000||8.4700002670288|1
2025-05-26 06:45:46|08240|996086|||||||34|2025-04-30|15/03/2025|0.12||770000000||18.969999313354|1|2025-04-30|15/12/2024|0.08||687000000||18.969999313354|1
2025-05-26 06:45:50|08241|100876|||||||27|2024-04-30|15/03/2024|||22360000||9.8400001525879|1|2023-04-28|15/03/2023|||20780000||9.3699998855591|1
2025-05-26 06:45:55|08242|100423|||||||36|2025-08-22|15/06/2025||0.99|||12.869999885559|1|2025-04-25|15/03/2025|0.269||30310000000||12.39999961853|1
2025-05-26 06:46:03|08243|942814|600819|5.17B|5170000000|5.54|7209679|8.89|27|2025-03-28|15/12/2024|0.02||1510000000||5.5100002288818|1|2023-04-28|15/03/2023|-0.07||1040000000||5.1999998092651|1
2025-05-26 06:46:06|08244|942838|||||||18|2025-03-28|15/12/2024|0.02||1510000000||0.33199998736382|1|2021-04-30|15/03/2021|||||0.42899999022484|1
2025-05-26 06:46:15|08245|1076663|603013|9.74B|9740000000|19.08|6983314|34.71|26|2025-04-03|15/12/2024|0.25||2400000000||16.959999084473|1|2023-04-25|15/03/2023|0.25||1920000000||14.14999961853|1
2025-05-26 06:46:22|08246|101075|601388|5.37B|5370000000|2.45|43884258|-6.42|34|2025-05-05|15/03/2025|0.01||1790000000||2.3900001049042|1|2025-04-26|15/12/2024|||||2.460000038147|1
2025-05-26 06:46:26|08247|102963|||||||27|2025-04-29|15/03/2025|0.09||612360000||21.799999237061|1|2024-10-30|15/09/2024|-0.29||347930000||11.14999961853|1
2025-05-26 06:46:34|08248|945718|603939|33.06B|33060000000.000004|27.27|7700393|-28.29|36|2025-08-27|15/06/2025||0.3578||6380000000|27.280000686646|1|2025-04-29|15/12/2024|0.3424|0.33|6840000000|6630000000|27.510000228882|1
2025-05-26 06:46:41|08249|1081718|603666|6.75B|6750000000|33.35|11679196|75.5|33|2025-05-26|15/03/2025|||||33.349998474121|1|2025-04-26|15/12/2024|0.6468|0.65|627340000||33.830001831055|1
2025-05-26 06:46:47|08250|100893|600785|2.68B|2680000000|11.88|14279143|-20.05|35|2025-08-21|15/06/2025|||||11.880000114441|1|2025-05-26|15/03/2025|||||11.720000267029|1
2025-05-26 06:46:54|08251|1052659|603277|9.97B|9970000000|23.47|2278444|-28.28|33|2025-04-29|15/03/2025|||614000000||20.579999923706|1|2025-04-29|15/12/2024|||||20.579999923706|1
2025-05-26 06:47:01|08252|1054845|||||||33|2025-05-26|15/03/2025|||||24|1|2025-04-26|15/12/2024|||||22.930000305176|1
2025-05-26 06:47:05|08253|101163|||||||34|2025-04-30|15/03/2025|0.14||663000000||19.89999961853|1|2025-04-01|15/12/2024|0.09||603000000||18.620000839233|1
2025-05-26 06:47:15|08254|101146|601933|44.89B|44890000000|5.02|375457126|113.92|35|2025-08-25|15/06/2025||-0.004||15840000000|5.0199999809265|1|2025-05-26|15/03/2025||0.1906||31650000000|5.0900001525879|1
2025-05-26 06:47:22|08255|994539|||||||25|2025-03-27|15/12/2024|0.07||295110000||8.8199996948242|1|2023-04-27|15/03/2023|0.07||173900000||11|1
2025-05-26 06:47:27|08256|1024772|||||||26|2025-04-02|15/12/2024|-0.37||107690000||4.0500001907349|1|2023-04-27|15/03/2023|-0.02||60020000||5.5599999427795|1
2025-05-26 06:47:34|08257|100731|600588|45.04B|45040000000|13.16|75408658|15.05|36|2025-08-15|15/06/2025||-0.0118||2320000000|13.180000305176|1|2025-05-26|15/03/2025||-0.1182||1520000000|12.920000076294|1
2025-05-26 06:47:42|08258|100409|600177|33.94B|33939999999.999996|7.34|23403325|-6.31|34|2025-04-30|15/03/2025|0.17||2800000000||7.5199999809265|1|2025-04-29|15/12/2024|||||7.5900001525879|1
2025-05-26 06:47:48|08259|1155867|||||||23|2025-08-15|15/06/2025|||||12.720000267029|1|2025-05-26|15/03/2025|||||12.579999923706|1
2025-05-26 06:47:55|08260|100464|600233|42.89B|42890000000|12.52|21869451|-26.03|35|2025-08-22|15/06/2025||0.32||19380000000|12.529999732971|1|2025-04-29|15/12/2024|0.31|0.36|19660000000|19350000000|13.090000152588|1
2025-05-26 06:47:59|08261|1162096|||||||25|2025-05-26|15/03/2025|||||17.129999160767|1|2025-04-25|15/12/2024|||502000000||17.819999694824|1
2025-05-26 06:48:05|08262|100993|600963|7.77B|7770000000|4.42|25837780|-10.1|35|2025-08-21|15/06/2025|||||4.4200000762939|1|2025-05-26|15/03/2025|||||4.3600001335144|1
2025-05-26 06:48:15|08263|100965|600883|1.80B|1800000000|7.62|6952312|12.54|28|2025-04-29|15/03/2025|0.03||11630000||7.1199998855591|1|2024-10-30|15/09/2024|0.08||3800000||6.9000000953674|1
2025-05-26 06:48:25|08264|100653|600497|26.37B|26370000000|5.17|66040552|-8.17|34|2025-08-21|15/06/2025|||||5.1799998283386|1|2025-05-26|15/03/2025|||||5.1700000762939|1
2025-05-26 06:48:31|08265|100898|600792|3.61B|3610000000|3.25|12837559|-13.17|25|2025-04-14|15/12/2024|-0.33||1530000000||3.0499999523163|1|2022-10-27|15/09/2022|-0.03||1730000000||3.5499999523163|1
2025-05-26 06:48:41|08266|100460|600239|3.77B|3770000000|2.35|49034830|6.85|28|2025-04-21|15/03/2025|-0.02||419120000||2.5899999141693|1|2024-10-28|15/09/2024|-0.01||442720000||2.710000038147|1
2025-05-26 06:48:57|08267|101019|600995|31.64B|31640000000|9.9|9650097|-9.81|34|2025-04-29|15/03/2025|0.12||1560000000||10.130000114441|1|2025-03-29|15/12/2024|0.12||1660000000||9.6599998474121|1
2025-05-26 06:49:04|08268|100347|600096|40.20B|40200000000|22.05|31661668|9.89|34|2025-04-30|15/03/2025|0.7||13000000000||22.280000686646|1|2025-03-25|15/12/2024|0.5||14810000000||22.920000076294|1
2025-05-26 06:49:12|08269|1024795|||||||33|2025-04-29|15/03/2025|0.1||818000000||11|1|2025-04-29|15/12/2024|0.2716|0.6055|1580000000|2360000000|11|1
2025-05-26 06:49:17|08270|1162057|603221|2.64B|2640000000|10.98|7954218|7.65|17|2025-04-29|15/03/2025|0.09||310110000||10.529999732971|1|2024-10-28|15/09/2024|0.08||314730000||9.9300003051758|1
2025-05-26 06:49:28|08271|100899|600794|4.92B|4920000000|4.1|76203491|15.95|33|2025-05-26|15/03/2025|||||4.0700001716614|1|2025-03-18|15/12/2024|0.02|0.05|185380000||3.5699999332428|1
2025-05-26 06:49:34|08272|100616|600436|123.05B|123050000000|203.92|2129060|-10.89|35|2025-08-18|15/06/2025||1.4||2740000000|203.91999816895|1|2025-04-30|15/03/2025|1.66|1.72|3140000000|3390000000|204.80000305176|1
2025-05-26 06:49:43|08273|100357|600113|6.17B|6170000000|14.44|3458822|85.39|26|2025-03-07|15/12/2024|0.11||178990000||13.369999885559|1|2023-04-28|15/03/2023|0.06||165400000||7.0700001716614|1
2025-05-26 06:49:51|08274|101151|603001|2.41B|2410000000|6.03|6662669|13.55|34|2025-05-05|15/03/2025|-0.11||589720000||5.4400000572205|1|2025-04-16|15/12/2024|-0.2||650780000||5.289999961853|1
2025-05-26 06:50:00|08275|1010633|603229|6.87B|6870000000|8.27|8423868|7.11|33|2025-05-05|15/03/2025|0.14||306640000||7.8200001716614|1|2025-04-30|15/12/2024|||||7.8099999427795|1
2025-05-26 06:50:09|08276|1024777|603331|2.00B|2000000000|9.91|9296276|-1.1|25|2025-04-27|15/03/2025|0.11||388080000||8.8400001525879|1|2024-10-28|15/09/2024|-0.19||334780000||10.119999885559|1
2025-05-26 06:50:15|08277|1043301|603129|27.53B|27530000000|180.87|2247329|18.68|33|2025-08-15|15/06/2025||||4744000000|180.5|1|2025-05-26|15/03/2025|||||185.16000366211|1
2025-05-26 06:50:23|08278|1056010|603685|2.17B|2170000000|12.87|2202316|6.26|27|2025-04-28|15/03/2025|-0.02||258930000||12.189999580383|1|2024-10-29|15/09/2024|0.01||302730000||12.390000343323|1
2025-05-26 06:50:32|08279|997890|603811|2.96B|2960000000|9.03|7247511|19.56|27|2025-04-29|15/03/2025|0.14||185590000||8.5299997329712|1|2024-10-28|15/09/2024|0.13||164750000||7.7800002098083|1
2025-05-26 06:50:40|08280|1024787|||||||25|2025-04-29|15/03/2025|0.01||97010000||5.1799998283386|1|2024-10-30|15/09/2024|-0.04||40000000||5.6999998092651|1
2025-05-26 06:50:48|08281|945721|603222|3.10B|3100000000|5.91|8692178|-6.42|34|2025-07-22|15/06/2025|||||5.9099998474121|1|2025-05-05|15/03/2025|-0.03||181020000||5.8400001525879|1
2025-05-26 06:50:55|08282|100896|600790|5.05B|5050000000|3.72|19360902|0.56|27|2025-04-17|15/12/2024|-0.05||232410000||3.5699999332428|1|2023-04-27|15/03/2023|0.05||221900000||4.6799998283386|1
2025-05-26 06:51:04|08283|101129|601877|47.66B|47660000000|22.19|14278736|1.69|35|2025-04-30|15/12/2024|||18110000000||22.469999313354|1|2025-04-30|15/03/2025|||14560000000||22.469999313354|1
2025-05-26 06:51:16|08284|100602|600415|93.00B|93000000000|16.99|54869103|112.37|34|2025-08-18|15/06/2025||0.17|||16.989999771118|1|2025-05-26|15/03/2025|||||17.010000228882|1
2025-05-26 06:51:25|08285|100717|600572|11.09B|11090000000|4.41|25265594|-14.56|34|2025-08-22|15/06/2025|||||4.4000000953674|1|2025-05-05|15/03/2025|0.06||1680000000||4.3899998664856|1
2025-05-26 06:51:34|08286|1008741|603081|4.46B|4460000000|10.48|17705170|0|33|2025-04-29|15/03/2025|||290000000||10.489999771118|1|2025-04-29|15/12/2024|||676000000||10.489999771118|1
2025-05-26 06:51:43|08287|100761|600633|16.61B|16610000000|13.13|54732155|32.4|36|2025-08-08|15/06/2025|||||13.119999885559|1|2025-05-26|15/03/2025|||||12.779999732971|1
2025-05-26 06:51:53|08288|1024779|603757|3.85B|3850000000|23.19|3640999|10.63|33|2025-05-05|15/03/2025|0.24||379820000||20.930000305176|1|2025-04-28|15/12/2024|||||21.069999694824|1
2025-05-26 06:52:02|08289|994588|603701|4.48B|4480000000|17.14|3347110|52.21|27|2025-04-25|15/03/2025|0.02||188130000||15.539999961853|1|2024-10-29|15/09/2024|||166570000||14.180000305176|1
2025-05-26 06:52:11|08290|1009370|603320|2.47B|2470000000|16.54|6354019|19.12|26|2025-04-16|15/12/2024|0.08||277270000||15.989999771118|1|2023-04-25|15/03/2023|0.04||199900000||11.779999732971|1
2025-05-26 06:52:19|08291|950056|603338|23.01B|23010000000|45.28|9089752|-31.78|34|2025-08-15|15/06/2025||1.09||3310000000|45.270000457764|1|2025-04-29|15/03/2025|0.85|0.703|1900000000|1240000000|42.169998168945|1
2025-05-26 06:52:27|08292|100677|600526|4.28B|4280000000.0000005|4.81|8240208|7.94|28|2025-04-28|15/03/2025|0.05||622120000||4.8200001716614|1|2024-10-28|15/09/2024|0.06||694900000||4.4200000762939|1
2025-05-26 06:52:38|08293|100308|600070|213.12M|213120000|0.42|18262028|-61.82|25|2024-10-30|15/09/2024|-0.14||61280000||1.8799999952316|1|2022-10-28|15/09/2022|-0.27||53450000||4.9200000762939|1
2025-05-26 06:52:45|08294|100463|||||||33|2025-04-01|15/12/2024|-0.09||218800000||5.9400000572205|1|2024-10-29|15/09/2024|||||5.4699997901917|1
2025-05-26 06:52:54|08295|953919|603311|2.47B|2470000000|10.47|3102359|15.6|34|2025-05-26|15/03/2025|||||10.460000038147|1|2025-04-23|15/12/2024|||||9.6000003814697|1
2025-05-26 06:53:00|08296|1081733|603897|5.09B|5090000000|24.66|7950477|20.45|25|2025-04-01|15/12/2024|0.23||3480000000||23.89999961853|1|2023-04-27|15/03/2023|0.15||2360000000||17.85000038147|1
2025-05-26 06:53:07|08297|1162063|603687|3.85B|3850000000|7.31|11579930|-13.24|19|2025-04-29|15/03/2025|0.05||491410000||6.9099998474121|1|2024-10-29|15/09/2024|0.06||530910000||7.3099999427795|1
2025-05-26 06:53:13|08298|100322|600052|3.35B|3350000000|4.17|7736301|0.48|25|2025-04-28|15/03/2025|||||4.0999999046326|1|2024-10-30|15/09/2024|-0.01||||4.8400001525879|1
2025-05-26 06:53:23|08299|100317|600059|9.76B|9760000000|10.71|16745412|17.91|35|2025-08-14|15/06/2025|||||10.689999580383|1|2025-05-26|15/03/2025|||||10.270000457764|1
2025-05-26 06:53:33|08300|1141894|688006|10.21B|10210000000|16.9|3752953|-13.37|29|2025-08-28|15/06/2025||0.28||1410000000|16.89999961853|1|2025-04-29|15/03/2025|0.19||680000000||16.420000076294|1
2025-05-26 06:53:47|08301|101015|600987|7.09B|7090000000|6.96|11380077|-3.87|35|2025-08-07|15/06/2025|||||6.9499998092651|1|2025-05-26|15/03/2025|||||6.9699997901917|1
2025-05-26 06:53:56|08302|1056009|603661|3.71B|3710000000|27.17|917671|-44.21|33|2025-05-26|15/03/2025|||||27.090000152588|1|2025-04-26|15/12/2024||0.86|3220000000||26.920000076294|1
2025-05-26 06:54:03|08303|100485|600267|10.42B|10420000000|8.92|16991049|15.84|35|2025-08-26|15/06/2025||-0.05|||8.920000076294|1|2025-05-26|15/03/2025||0.09|||9.1400003433228|1
2025-05-26 06:54:09|08304|100682|600521|23.83B|23830000000|16.01|21611241|-4.51|36|2025-08-29|15/06/2025||0.25||2610000000|16.010000228882|1|2025-04-30|15/03/2025|0.2|0.245|2370000000|2510000000|14.380000114441|1
2025-05-26 06:54:16|08305|1043302|603181|7.11B|7110000000|12.35|8598579|17.8|34|2025-08-19|15/06/2025|||||12.35000038147|1|2025-05-26|15/03/2025|||||12.449999809265|1
2025-05-26 06:54:25|08306|953918|603300|20.06B|20060000000|10.09|295899416|65.56|35|2025-07-22|15/06/2025|||||10.10000038147|1|2025-05-26|15/03/2025|||||9.9700002670288|1
2025-05-26 06:54:34|08307|945175|||||||34|2025-08-18|15/06/2025||0.61|||34.049999237061|1|2025-05-26|15/03/2025|||||34.950000762939|1
2025-05-26 06:54:45|08308|945171|603558|3.12B|3120000000|8.85|6006292|-19.71|33|2025-08-12|15/06/2025|||||8.8500003814697|1|2025-04-29|15/03/2025|0.17||560000000||8.8199996948242|1
2025-05-26 06:54:51|08309|994603|603822|3.69B|3690000000|48.31|2132484|130.62|33|2025-05-05|15/03/2025|-0.61||467020000||58.520000457764|1|2025-04-29|15/12/2024|||||56.369998931885|1
2025-05-26 06:55:03|08310|100491|600273|11.26B|11260000000|8.36|19526067|9.44|33|2025-04-09|15/12/2024|0.17||2080000000||7.6100001335144|1|2024-10-29|15/09/2024|||||8.0100002288818|1
2025-05-26 06:55:11|08311|100795|600668|4.89B|4890000000|14.32|12066208|60.98|27|2025-04-29|15/03/2025|1.69||584140000||12.090000152588|1|2024-10-29|15/09/2024|0.07||663210000||10.699999809265|1
2025-05-26 06:55:19|08312|1162065|603948|3.1B|3100000000|19.27|1297870|2.88|18|2025-04-25|15/03/2025|0.31||510830000||17.85000038147|1|2024-10-25|15/09/2024|0.22||584290000||18.180000305176|1
2025-05-26 06:55:26|08313|1162060|603583|14.79B|14790000000|38.3|19000457|97.79|25|2025-04-28|15/12/2024|0.2573|0.3919|1080000000|1270000000|38.729999542236|1|2025-04-28|15/03/2025|||961000000||38.729999542236|1
2025-05-26 06:55:37|08314|1024785|603980|3.23B|3230000000|4.79|22108681|14.25|27|2025-04-29|15/03/2025|-0.03||340340000||4.3800001144409|1|2024-10-29|15/09/2024|0.04||391890000||4.2800002098083|1
2025-05-26 06:55:42|08315|1054848|603607|5.20B|5200000000|29.13|9687394|92.21|25|2025-04-28|15/03/2025|0.14||239120000||18.139999389648|1|2024-10-28|15/09/2024|0.17||251000000||16.540000915527|1
2025-05-26 06:55:49|08316|942595|603456|12.89B|12890000000|14.49|18686185|-3.29|34|2025-08-27|15/06/2025||0.22|||14.489999771118|1|2025-05-26|15/03/2025|||||14.689999580383|1
2025-05-26 06:55:55|08317|100417|600160|70.44B|70440000000|26.08|21473203|11.52|36|2025-08-22|15/06/2025|||||26.079999923706|1|2025-04-29|15/03/2025|0.3||5800000000||25.360000610352|1
2025-05-26 06:56:01|08318|997889|603665|3.77B|3770000000|23.39|4429276|11.91|33|2025-05-02|15/03/2025|0.7||379860000||19.430000305176|1|2025-04-26|15/12/2024|||||18.14999961853|1
2025-05-26 06:56:11|08319|994591|603726|2.93B|2930000000|15.76|2751005|13.2|27|2025-04-28|15/03/2025|0.2||470230000||15.35000038147|1|2024-10-29|15/09/2024|0.2||438460000||19.469999313354|1
2025-05-26 06:56:22|08320|100555|600352|32.01B|32009999999.999996|9.86|22758611|9.86|35|2025-05-26|15/03/2025|||||9.920000076294|1|2025-04-15|15/12/2024|0.21||5270000000|19635000000|9.1099996566772|1
2025-05-26 06:56:29|08321|100446|600216|13.02B|13020000000|13.56|20900735|35.57|34|2025-08-21|15/06/2025||0.26|||13.560000419617|1|2025-05-26|15/03/2025|||||13.760000228882|1
2025-05-26 06:56:39|08322|1052660|603321|2.44B|2440000000|8.03|6514176|5.07|27|2025-04-28|15/03/2025|0.01||129210000||7.4499998092651|1|2024-10-28|15/09/2024|0.06||197010000||6.7699999809265|1
2025-05-26 06:56:47|08323|100369|600120|19.15B|19150000000|5.72|107195628|59.33|28|2025-04-29|15/03/2025|0.05||1660000000||5.75|1|2024-10-25|15/09/2024|0.07||2170000000||4.3099999427795|1
2025-05-26 06:57:00|08324|100900|600796|4.89B|4890000000|5.66|7994371|13.45|25|2025-04-18|15/12/2024|0.03||467760000||5.4400000572205|1|2023-04-26|15/03/2023|0.04||357800000||5.0500001907349|1
2025-05-26 06:57:10|08325|955761|603116|3.20B|3200000000|5.61|14220981|10.71|28|2025-04-28|15/03/2025|0.01||562460000||5.2800002098083|1|2024-10-29|15/09/2024|-0.04||509310000||5.0799999237061|1
2025-05-26 06:57:21|08326|996072|603165|3.06B|3060000000|11.59|4792785|-0.09|33|2025-05-05|15/03/2025|0.25||533670000||11.720000267029|1|2025-03-26|15/12/2024|0.14||573160000||13.239999771118|1
2025-05-26 06:57:27|08327|1162095|||||||26|2025-08-22|15/06/2025||0.88|||47.25|1|2025-04-29|15/12/2024|0.3565|0.4411|1000000000|1280000000|42.569999694824|1
2025-05-26 06:57:36|08328|994537|603033|11.11B|11110000000|11|4052994|-16.63|33|2025-05-05|15/03/2025|0.02||1060000000||10.909999847412|1|2025-04-29|15/12/2024|||||10.760000228882|1
2025-05-26 06:57:44|08329|102966|603168|2.73B|2730000000|7.26|8878042|-11.66|28|2025-04-29|15/03/2025|0.02||101730000||6.289999961853|1|2024-10-30|15/09/2024|-0.01||122550000||8.2700004577637|1
2025-05-26 06:57:50|08330|1043299|603079|2.71B|2710000000|16.05|9067066|27.42|27|2025-04-27|15/03/2025|0.13||203230000||15.89999961853|1|2024-10-25|15/09/2024|0.03||224400000||13.479999542236|1
2025-05-26 06:58:04|08331|951036|603703|4.36B|4360000000|10.76|8970847|3.48|25|2025-04-17|15/12/2024|-0.11||257400000||9.6599998474121|1|2023-04-27|15/03/2023|0.02||197900000||10.357147216797|1
2025-05-26 06:58:13|08332|1010635|603896|4.20B|4200000000|21.18|2711070|-20.87|33|2025-08-22|15/06/2025|||||21.170000076294|1|2025-05-26|15/03/2025|||||21.299999237061|1
2025-05-26 06:58:22|08333|994571|603520|4.36B|4360000000|9.96|11853660|-10.04|34|2025-04-30|15/03/2025|||686000000||8.1199998855591|1|2025-04-30|15/12/2024|||546000000||8.1199998855591|1
2025-05-26 06:58:30|08334|1052654|603055|8.66B|8660000000|9.76|11006991|-14.4|33|2025-04-29|15/03/2025|0.18||1480000000||9.6499996185303|1|2025-04-11|15/12/2024|0.12|0.14|1900000000||9.4799995422363|1
2025-05-26 06:58:43|08335|997533|603578|2.52B|2520000000|13.97|3414643|11.46|27|2025-04-28|15/03/2025|0.06||371390000||14.220000267029|1|2024-10-30|15/09/2024|-0.18||163310000||12.489999771118|1
2025-05-26 06:58:55|08336|955760|603085|4.47B|4470000000|11.33|17398939|14.31|34|2025-05-05|15/03/2025|0.05||539250000||11.369999885559|1|2025-04-29|15/12/2024||0.08|||10.64999961853|1
2025-05-26 06:59:02|08337|1043305|603500|2.90B|2900000000|8.86|11877348|22.08|24|2025-04-09|15/12/2024|0.08||169220000||6.7699999809265|1|2022-10-27|15/09/2022|0.07||148100000||9.4285745620728|1
2025-05-26 06:59:08|08338|1010636|||||||27|2025-04-28|15/03/2025|0.12||552350000||10.060000419617|1|2024-10-28|15/09/2024|0.09||566360000||8.8999996185303|1
2025-05-26 06:59:13|08339|1024780|||||||33|2025-05-26|15/03/2025|||||18.590000152588|1|2025-04-19|15/12/2024|0.26|0.18|544910000||17.229999542236|1
2025-05-26 06:59:29|08340|996073|603177|1.71B|1710000000|8.29|5318655|-2.72|27|2025-04-28|15/03/2025|0.06||220070000||7.6999998092651|1|2024-10-29|15/09/2024|0.02||232740000||8.579999923706|1
2025-05-26 06:59:36|08341|942598|603010|5.69B|5690000000|9.93|5338494|-1.19|35|2025-08-19|15/06/2025|||||9.9300003051758|1|2025-05-05|15/03/2025|0.02||776000000||9.4799995422363|1
2025-05-26 06:59:43|08342|996074|603186|3.70B|3700000000|26.01|6717893|-3.72|34|2025-08-13|15/06/2025||||1270000000|26|1|2025-05-26|15/03/2025|-0.55||1040000000|1180000000|25.559999465942|1
2025-05-26 06:59:49|08343|953921|603568|33.14B|33140000000|19.57|7233701|-7.14|35|2025-08-18|15/06/2025|||||19.569999694824|1|2025-05-26|15/03/2025|||||19.510000228882|1
2025-05-26 06:59:58|08344|942802|600576|10.79B|10790000000|10.25|13783952|93.45|29|2025-08-22|15/06/2025|||||10.25|1|2025-05-26|15/03/2025|||||10.329999923706|1
2025-05-26 07:00:05|08345|994586|603667|14.52B|14520000000|39.66|32768721|131.79|34|2025-05-05|15/03/2025|0.1||889220000||37.389999389648|1|2025-04-29|15/12/2024|||||34.599998474121|1
2025-05-26 07:00:16|08346|996076|603239|3.84B|3840000000|14.17|5058966|-4.25|33|2025-08-20|15/06/2025|||||14.170000076294|1|2025-05-26|15/03/2025|||||14.189999580383|1
2025-05-26 07:00:31|08347|100737|600596|10.70B|10700000000|7.94|13238453|-10.73|34|2025-04-30|15/03/2025|0.02||3620000000||7.5500001907349|1|2025-04-26|15/12/2024|-0.06||2840000000||7.6599998474121|1
2025-05-26 07:00:40|08348|994616|603889|4.43B|4430000000|6.1|6864645|-20|36|2025-08-15|15/06/2025|||||6.0999999046326|1|2025-05-26|15/03/2025|||||6.0900001525879|1
2025-05-26 07:00:46|08349|1162080|603867|4.55B|4550000000|23.74|3179937|-7.71|26|2025-05-05|15/03/2025|0.35||764700000||23.979999542236|1|2025-04-29|15/12/2024|||||24.5|1
2025-05-26 07:00:59|08350|1088199|603105|4.10B|4099999999.9999995|8.19|8748272|-11.82|35|2025-05-26|15/03/2025|||||8.1199998855591|1|2025-04-25|15/12/2024|||123000000|819000000|8.3599996566772|1
2025-05-26 07:01:12|08351|100482|600261|4.31B|4310000000|3.23|18013031|-1.54|33|2025-04-29|15/03/2025|0.04||687320000||3.0999999046326|1|2024-10-29|15/09/2024|0.06||791440000||3.0599999427795|1
2025-05-26 07:01:22|08352|1162081|603995|6.02B|6020000000|16.47|5216364|-13.41|26|2025-08-13|15/06/2025|||||16.469999313354|1|2025-05-26|15/03/2025|||||16.469999313354|1
2025-05-26 07:01:31|08353|1031314|603388|1.18B|1180000000|3.61|15531385|46.12|25|2025-04-29|15/03/2025|-0.08||36010000||3.2999999523163|1|2024-10-30|15/09/2024|-0.05||44470000||2.1800000667572|1
2025-05-26 07:01:35|08354|1162054|||||||16|2025-04-11|15/12/2024|0.14||391930000||20.670000076294|1|2023-04-27|15/03/2023|0.2||205600000||15.757148742676|1
2025-05-26 07:01:44|08355|100294|600023|72.14B|72140000000|5.38|64495712|-18.1|34|2025-04-29|15/12/2024|0.08||21710000000||5.8400001525879|1|2025-04-29|15/03/2025|0.08||17600000000||5.8400001525879|1
2025-05-26 07:01:48|08356|1024781|||||||26|2025-04-02|15/12/2024|-0.06||208610000||14.60000038147|1|2023-04-28|15/03/2023|0.03||222400000||6.9299998283386|1
2025-05-26 07:01:58|08357|1081728|603301|5.43B|5430000000|20.42|2745474|-4.54|32|2025-05-26|15/03/2025|||||20.579999923706|1|2025-04-26|15/12/2024|||1140000000||21.069999694824|1
2025-05-26 07:02:11|08358|994606|603843|2.11B|2109999999.9999998|3.02|38869228|-5.56|26|2025-04-29|15/03/2025|0.02||146970000||2.5599999427795|1|2024-10-30|15/09/2024|-0.01||271010000||2.9700000286102|1
2025-05-26 07:02:19|08359|100370|||||||33|2025-03-28|15/12/2024|0.22||1010000000||4.1100001335144|1|2024-10-31|15/09/2024|||||3.9300000667572|1
2025-05-26 07:02:29|08360|101110|601717|28.81B|28810000000|16.49|38796165|-2.15|35|2025-04-28|15/03/2025|0.612||9760000000||15.069999694824|1|2025-03-28|15/12/2024|0.49|0.57|9200000000||15.35000038147|1
2025-05-26 07:02:38|08361|102948|600066|54.35B|54350000000|24.53|20338867|2.28|35|2025-05-26|15/03/2025||||37230000000|25.10000038147|1|2025-03-31|15/12/2024|0.6619|0.41|13140000000|10620000000|26.659999847412|1
2025-05-26 07:02:48|08362|996085|603637|2.35B|2350000000|9.84|8248326|44.64|25|2025-04-17|15/03/2025|0.02||53630000||9.4300003051758|1|2023-04-20|15/03/2023|0.08||134600000||8.460000038147|1
2025-05-26 07:02:57|08363|1024791|601878|47.62B|47620000000|10.51|46734902|-6.68|34|2025-08-21|15/06/2025|||||10.5|1|2025-04-30|15/03/2025|0.12||2990000000||10.460000038147|1
2025-05-26 07:03:06|08364|101014|600986|12.46B|12460000000|8.43|114570108|85.59|34|2025-08-08|15/06/2025|||||8.4300003051758|1|2025-05-05|15/03/2025|0.07||2040000000||8.0200004577637|1
2025-05-26 07:03:14|08365|102964|601599|4.15B|4150000000.0000005|3.58|17636470|9.54|32|2025-04-11|15/12/2024|-0.01||464500000||3.3599998950958|1|2024-10-29|15/09/2024|||||3.8599998950958|1
2025-05-26 07:03:23|08366|100655|600489|69.70B|69700000000|14.43|75780667|-4.66|35|2025-04-30|15/12/2024||0.18|19510000000||13.970000267029|1|2025-04-30|15/03/2025|||14860000000||13.970000267029|1
2025-05-26 07:03:32|08367|100919|600818|3.53B|3530000000|10.99|7625085|-44.46|27|2025-04-17|15/12/2024|-0.06||184980000||10.060000419617|1|2023-04-27|15/03/2023|0.01||188700000||23.25|1
2025-05-26 07:03:37|08368|101179|900915|490.22M|490220000|0.414|302632|-17.84|9|2025-04-17|15/12/2024|-0.06||184980000||0.41999998688698|1|2018-10-30|15/09/2018|||||0.6240000128746|1
2025-05-26 07:03:43|08369|1056008|603619|7.89B|7890000000|17.22|11641178|-29.29|34|2025-04-30|15/03/2025|0.5||943000000||15.699999809265|1|2025-04-18|15/12/2024|0.58||1080000000||16.190000534058|1
2025-05-26 07:03:53|08370|100397|600163|10.28B|10280000000|5.4|17688985|7.2|33|2025-04-30|15/03/2025|0.13||514000000||5.6799998283386|1|2025-04-29|15/12/2024|||646000000||5.789999961853|1
2025-05-26 07:04:00|08371|100526|||||||32|2025-04-18|15/12/2024|-0.01||2540000000||6.5300002098083|1|2024-10-26|15/09/2024|||||6.5999999046326|1
2025-05-26 07:04:08|08372|1162148|600918|42.3B|42300000000|6.07|23638001|-3.19|17|2025-03-21|15/12/2024|0.05||3350000000||6.5100002288818|1|2023-04-14|15/03/2023|0.16||3570000000||6.9899997711182|1
2025-05-26 07:04:18|08373|994574|||||||27|2025-04-28|15/03/2025|-0.02||78740000||8.3599996566772|1|2024-10-29|15/09/2024|-0.18||127480000||9.0500001907349|1
2025-05-26 07:04:30|08374|101101|601636|13.95B|13950000000|5.25|16602685|-33.75|34|2025-08-27|15/06/2025||0.04||4140000000|5.2399997711182|1|2025-05-26|15/03/2025||0.02||2600000000|5.2699999809265|1
2025-05-26 07:04:39|08375|100635|600479|4.33B|4330000000|10.22|6018687|-13.7|32|2025-04-28|15/03/2025|0.13||1010000000||10.069999694824|1|2024-10-29|15/09/2024|0.12||790360000||11.390000343323|1
2025-05-26 07:04:48|08376|100991|600961|11.05B|11050000000|10.33|33825779|0.3|26|2025-04-17|15/03/2025|0.24||4800000000||9.6199998855591|1|2023-04-28|15/03/2023|0.13||4500000000||8.6499996185303|1
2025-05-26 07:04:57|08377|100623|600458|9.49B|9490000000|11.61|9682644|1.87|35|2025-04-30|15/12/2024|||||11.659999847412|1|2025-04-30|15/03/2025|||4160000000||11.659999847412|1
2025-05-26 07:05:06|08378|101133|601899|490.29B|490290000000|18.53|196324787|4.77|36|2025-08-22|15/06/2025||0.3906||86920000000|18.540000915527|1|2025-04-11|15/03/2025|0.376||78930000000||16.75|1
2025-05-26 07:05:13|08379|1072212|603709|1.53B|1530000000|12.17|5226083|13.96|26|2025-04-28|15/03/2025|0.02||352800000||10.810000419617|1|2024-10-29|15/09/2024|||412780000||10.710000038147|1
2025-05-26 07:05:26|08380|41398|ABGJ|138.72B|138720000000|16724|3158473|7.9|38|2025-03-11|15/12/2024|14.07||83440000000||18835|1|2024-11-27|15/09/2024|||||17411|1
2025-05-26 07:05:32|08381|41384|ARIJ|33.62B|33619999999.999996|17148|837660|-25.44|16|2025-03-07|15/12/2024|7.09|2426|5710000000|9798000000|15000|1|2023-03-01|15/12/2022|22.34|3927|8740000000|10790000000|25439|1
2025-05-26 07:05:40|08382|41383|||||||39|2025-08-01|15/06/2025||0.935||1880000000|79169|1|2025-05-09|15/03/2025|0.88|0.9249|1930000000|1860000000|77800|1
2025-05-26 07:05:47|08383|41386|APNJ|53B|53000000000|11932|1964728|-47.28|18|2025-03-03|15/12/2024|5.38||21960000000||16330|1|2023-03-07|15/12/2022|6.02|748.00|19150000000||16878|1
2025-05-26 07:05:52|08384|8990|||||||25|2025-02-17|15/12/2024|0.87||25180000000||50000|1|2022-04-20|15/03/2022|||||50000|1
2025-05-26 07:06:02|08385|41393|BVTJ|79.75B|79750000000|23465|1030209|-8.92|19|2025-03-03|15/12/2024|9.4||64550000000||24557|1|2023-02-27|15/12/2022|9.17||57210000000||23701|1
2025-05-26 07:06:10|08386|41367|BATS|1.77T|1770000000000|80473|852468|43.13|32|2025-07-31|15/06/2025|||||80473|1|2025-05-26|15/03/2025|||||80473|1
2025-05-26 07:06:16|08387|50081|SHCS|62.89B|62890000000|3466|530115|4.05|1|2025-03-13|15/12/2024|0.09||116000000||2739|1|
2025-05-26 07:06:24|08388|41379|DSYJ|139.97B|139970000000|21000|1655347|78.43|19|2025-03-04|15/12/2024|6.34||37270000000||20800|1|2023-02-23|15/12/2022|4.37||34820000000||14233|1
2025-05-26 07:06:32|08389|41391|EXXJ|34.51B|34510000000|14286|1519051|-23.24|38|2025-03-15|15/12/2024|16.69|2106|21740000000|19208000000|15841|1|2024-11-18|15/09/2024|||||16449|1
2025-05-26 07:06:39|08390|41358|FSRJ|402.79B|402790000000|7200|14240338|5.34|17|2025-03-06|15/12/2024|3.76|337.00|99630000000|70733000000|7165|1|2023-03-02|15/12/2022|3.21|281.00|100900000000|55176000000|6683|1
2025-05-26 07:06:42|08391|41399|||||||18|2025-03-12|15/12/2024|0.81||6920000000||1310|1|2023-03-14|15/12/2022|0.54||6850000000||1300|1
2025-05-26 07:06:50|08392|41390|IMPJ|130.29B|130289999999.99998|14528|4315089|37.34|36|2025-02-27|15/12/2024|2.07|1405|42280000000|42830000000|9410|1|2024-10-30|15/09/2024|||||12743|1
2025-05-26 07:06:59|08393|41387|IPLJ|12.63B|12630000000|6595|411039|0|14|2022-03-14|15/12/2021|||||6595|1|2021-09-08|15/06/2021|0.64||25850000000||6368|1
2025-05-26 07:07:09|08394|41370|INVP|109.29B|109290000000|12400|1166868|-2.13|11|2025-05-22|15/03/2025|0.35||994950000||11788|1|2024-11-21|15/09/2024|0.35||1000000000||14007|1
2025-05-26 07:07:15|08395|41359|||||||21|2025-05-22|15/03/2025|0.35||994950000||11713|1|2024-11-21|15/09/2024|0.35||1000000000||14018|1
2025-05-26 07:07:26|08396|41392|KIOJ|97.27B|97270000000|30306|462617|-42.8|40|2025-07-29|15/06/2025||2385||36235000000|30306|1|2025-04-24|15/03/2025|||||32191|1
2025-05-26 07:07:37|08397|50185|LHCJ|315.27M|315270000|1441|3561723|29.01|20|2024-11-26|15/09/2024|0.91|53.00|13930000000|12380000000|1708|1|2023-05-24|15/03/2023||44.00||14165000000|1333.3000488281|1
2025-05-26 07:07:43|08398|41371|MNDI|126.13B|126130000000|28550|626316|-23.77|1|2025-03-04|15/12/2024|0.04||3680000000||29200|1|
2025-05-26 07:07:51|08399|41382|||||||40|2025-08-07|15/06/2025|||||12176|1|2025-05-12|15/03/2025|1.2||47370000000||11827|1
2025-05-26 07:07:59|08400|1123065|MCGJ|50.31B|50310000000|11720|431351|1.47|12|2024-11-12|15/09/2024|-4.21||25420000000||10950|1|2023-06-07|15/03/2023|||||10137|1
2025-05-26 07:08:06|08401|41376|NPNJn|824.74B|824740000000|515339|495351|32.08|26|2025-06-20|15/03/2025|||||515339|1|2025-02-26|15/12/2024|11.22||3440000000||455433|1
2025-05-26 07:08:19|08402|41360|NEDJ|118.36B|118360000000|25345|2139301|5.37|39|2025-08-05|15/06/2025|||||25345|1|2025-05-28|15/03/2025|||||25345|1
2025-05-26 07:08:28|08403|41373|OMU|48.45B|48450000000|1135|19370533|-1.3|19|2025-03-18|15/12/2024|0.54||52120000000||1162|1|2023-03-13|15/12/2022|1.63||87030000000||1205|1
2025-05-26 07:08:40|08404|50078|||||||2|2024-11-29|15/09/2024|2.59||472000000||47862|1|2015-11-16|15/09/2014|||||29400|1
2025-05-26 07:08:45|08405|41381|REMJ|88B|88000000000|15900|1239391|25.99|16|2025-03-25|15/12/2024|6.53|665.00|26400000000||15418|1|2023-03-22|15/12/2022||624.00|||12987|1
2025-05-26 07:08:54|08406|41365|||||||39|2025-07-16|15/06/2025||||109480000000|340430|1|2025-05-16|15/03/2025|3.45||104520000000|99820000000|333411|1
2025-05-26 07:09:01|08407|41380|RMHJ|566.5M|566500000|42|1830900|19.78|21|2025-01-31|15/09/2024|-0.03||17000000||43|1|2023-06-22|15/06/2023|||||26.172496795654|1
2025-05-26 07:09:12|08408|41361|SLMJ|179.07B|179070000000|8578|4984376|16.72|20|2025-03-06|15/12/2024|4.49||118260000000||8487|1|2023-03-08|15/12/2022|2.81||38720000000||5916|1
2025-05-26 07:09:21|08409|41374|SOLJ|50.72B|50720000000|7995|4429961|-39.2|39|2025-05-28|15/03/2025|||||7995|1|2025-02-25|15/12/2024|7.18|2199|122100000000|138636000000|8700|1
2025-05-26 07:09:27|08410|41363|SHPJ|153.15B|153150000000|28339|1564312|6.89|20|2025-03-04|15/12/2024|6.65||128640000000||27698|1|2023-03-06|15/12/2022|5.96|564.00|106300000000|87198000000|22283|1
2025-05-26 07:09:34|08411|41362|SBKJ|371.63B|371630000000|22657|4101510|20.11|21|2025-03-13|15/12/2024|13.33||211360000000||22012|1|2023-03-09|15/12/2022|11.4|1115|90570000000|77955000000|17864|1
2025-05-26 07:09:44|08412|41388|TBSJ|49.27B|49270000000|31700|639240|53.14|35|2025-06-02|15/03/2025|||||31700|1|2025-02-26|15/12/2024|10.37||18430000000||26555|1
2025-05-26 07:10:14|08413|41394|VODJ|264.92B|264920000000.00003|13688|1724448|42.87|38|2025-07-23|15/06/2025|||||13688|1|2025-05-20|15/03/2025|4.96||78690000000||13314|1
2025-05-26 07:10:23|08414|41385|WHLJ|51.83B|51830000000|5731|3499520|-6.45|18|2025-03-05|15/12/2024|2.44|209.00|39570000000|37631000000|5691|1|2023-03-01|15/12/2022|2.19|116.00|35700000000|38933000000|7700|1
2025-05-26 07:10:42|08415|11719|4001|7.33B|7330000000|8.15|2044150|-32.64|43|2025-08-06|15/06/2025||0.11||2860000000|8.1499996185303|1|2025-05-11|15/03/2025|0.08||2960000000||8.6599998474121|1
2025-05-26 07:10:53|08416|997122|4191|786.00M|786000000|39.3|293689|36.22|34|2025-08-13|15/06/2025|||||39.299999237061|1|2025-06-18|15/03/2025|||||39.299999237061|1
2025-05-26 07:11:08|08417|11711|3010|2.36B|2360000000|23.62|232784|-22.05|43|2025-08-12|15/06/2025|||||23.620000839233|1|2025-05-06|15/03/2025|0.24||251500000||24.639999389648|1
2025-05-26 07:11:15|08418|11705|2330|7.72B|7720000000|29.85|1074113|-23.95|43|2025-08-04|15/06/2025||0.1769||1290000000|29.85000038147|1|2025-04-30|15/03/2025|0.28|0.3259|614130000|1300000000|30.10000038147|1
2025-05-26 07:11:24|08419|11629|8160|633.88M|633880000|11.96|126282|-18.08|25|2025-03-17|15/12/2024|-0.08||131430000||12.640000343323|1|2023-03-08|15/12/2022|0.29||152900000||11.060000419617|1
2025-05-26 07:11:32|08420|11641|8280|516.00M|516000000|12.9|92106|-29.82|26|2025-05-12|15/03/2025|0.05||106750000||13.479999542236|1|2025-02-20|15/12/2024|0.27||124790000||17.120000839233|1
2025-05-26 07:11:43|08421|962550|4320|2.06B|2060000000|22.1|54925|-7.61|25|2025-03-23|15/12/2024|-0.17||52980000||23.020000457764|1|2023-03-12|15/12/2022|0.14||55450000||16.89999961853|1
2025-05-26 07:11:52|08422|1025124|4012|1.61B|1610000000|4.03|785156|-20.2|34|2025-07-24|15/06/2025|||||4.0300002098083|1|2025-05-13|15/03/2025|0.16||225480000||4.210000038147|1
2025-05-26 07:11:59|08423|11731|4130|833.89M|833890000|3.82|13688978|100.52|24|2025-05-11|15/03/2025|||4560000||3.8599998950958|1|2025-02-02|15/12/2024|0.03||4620000||4.4000000953674|1
2025-05-26 07:12:07|08424|11630|8170|664M|664000000|13.28|226448|-27.67|25|2025-03-10|15/12/2024|-0.13||280750000||14.920000076294|1|2023-03-28|15/12/2022|0.29||287400000||13.716136932373|1
2025-05-26 07:12:15|08425|11650|6020|506.4M|506400000|16.88|73273|-0.94|25|2025-04-05|15/12/2024|0.49||2510000||18.440000534058|1|2023-04-09|15/12/2022|0.27||2710000||24.89999961853|1
2025-05-26 07:12:23|08426|940928|4007|6.03B|6030000000|37.7|396170|-26.51|35|2025-05-12|15/03/2025|0.46||301900000||39|1|2025-03-02|15/12/2024|0.49||323000000|324000000|43.299999237061|1
2025-05-26 07:12:29|08427|103950|1820|648.9M|648900000|2.06|1285725|-17.27|36|2025-04-07|15/12/2024|-0.04||172990000||2.0899999141693|1|2024-11-07|15/09/2024|||||2.829999923706|1
2025-05-26 07:12:36|08428|1025125|3008|479.21M|479210000|2.12|1306998|-23.74|24|2025-04-10|15/12/2024|-0.09||41090000||2.039999961853|1|2023-03-21|15/12/2022|0.5||50810000||2.2249999046326|1
2025-05-26 07:12:43|08429|1053058|4334|554.17M|554170000|9.03|76811|1.92|11|2025-03-30|15/12/2024|0.3||32200000||9.5|1|2023-04-02|15/12/2022|0.29||30640000||8.6000003814697|1
2025-05-26 07:12:49|08430|1062590|4337|246.13M|246130000|4.3|703924|-4.23|5|2025-03-27|15/12/2024|-0.22||8140000||3.8800001144409|1|2023-04-03|15/12/2022|-1.84||17770000||5.460000038147|1
2025-05-26 07:12:57|08431|1129465|7200|4.06B|4059999999.9999995|135.4|69057|-5.71|27|2025-08-18|15/06/2025|||||135.39999389648|1|2025-05-12|15/03/2025|1.13||259000000||132.60000610352|1
2025-05-26 07:13:04|08432|997124|4141|362.40M|362400000|30.2|54070|-17.49|24|2025-04-10|15/12/2024|-0.14||23680000||30.450000762939|1|2023-04-19|15/12/2022|-0.09||21430000||45.560157775879|1
2025-05-26 07:13:16|08433|11665|1120|368.4B|368400000000|92.1|3924364|16.43|48|2025-07-28|15/06/2025||1.4||9480000000|92.099998474121|1|2025-04-22|15/03/2025|1.41|1.3|9200000000|9080000000|97.599998474121|1
2025-05-26 07:13:22|08434|1090528|4340|2.28B|2280000000|8.28|268605|0|11|2025-03-25|15/12/2024|0.42||141220000||8.1499996185303|1|2023-04-02|15/12/2022|0.28||80250000||9.670000076294|1
2025-05-26 07:13:31|08435|980213|1304|1.56B|1560000000|30.75|284377|-12.39|35|2025-08-07|15/06/2025|||||30.75|1|2025-05-16|15/03/2025|0.43||512720000||31.700000762939|1
2025-05-26 07:13:44|08436|11704|2320|3.17B|3170000000|49.5|697730|24.06|35|2025-03-30|15/12/2024|1.33||678940000||46|1|2024-11-07|15/09/2024|||||43.900001525879|1
2025-05-26 07:13:52|08437|11706|2340|1.04B|1040000000|12.84|103491|-31.77|25|2025-04-10|15/12/2024|-1.62||154040000||12.520000457764|1|2023-04-06|15/12/2022|-0.33||155000000||18.020000457764|1
2025-05-26 07:14:07|08438|1057695|4338|959.75M|959750000|6.98|86923|-12.64|11|2025-03-26|15/12/2024|0.09||96260000||7.1199998855591|1|2023-04-18|15/12/2022|0.21||92510000||9.7299995422363|1
2025-05-26 07:14:18|08439|11666|1140|40.13B|40130000000|26.75|1797269|-4.19|48|2025-07-28|15/06/2025|||||26.75|1|2025-04-29|15/03/2025|0.56||1460000000||29.35000038147|1
2025-05-26 07:14:31|08440|11738|4200|12.6B|12600000000|126|308105|11.5|41|2025-07-16|15/06/2025||1.07|||126|1|2025-04-22|15/03/2025|1|0.84|5910000000||132.60000610352|1
2025-05-26 07:14:42|08441|11742|4240|1.92B|1920000000|16.74|1657310|71.69|36|2025-08-11|15/06/2025||||1551000000|16.739999771118|1|2025-06-26|15/12/2024|-1.03|-2.07|1130000000|1535000000|16.739999771118|1
2025-05-26 07:14:52|08442|11667|1150|65.63B|65629999999.99999|26.25|5778932|-14.91|39|2025-07-23|15/06/2025||0.6162||2940000000|26.25|1|2025-04-29|15/03/2025|0.5377|0.5773|2810000000|2920000000|29.85000038147|1
2025-05-26 07:15:01|08443|40411|8312|384.00M|384000000|12.8|1080974|0|25|2023-08-15|15/06/2023|0.61||89820000||13.380000114441|1|2023-03-29|15/12/2022|0.1||55890000||15.60000038147|1
2025-05-26 07:15:08|08444|996548|4331|158.83M|158830000|13.46|141339|-18.72|11|2025-03-27|15/12/2024|-0.18||3260000||14.39999961853|1|2023-04-18|15/12/2022|0.26||2950000||16.319999694824|1
2025-05-26 07:15:18|08445|48638|8012|896.28M|896280000|13.58|121743|-26.83|34|2025-03-26|15/12/2024|0.06||62680000||14.800000190735|1|2024-11-05|15/09/2024|||||16.180000305176|1
2025-05-26 07:15:26|08446|11654|||||||39|2025-03-09|15/12/2024|0.27||162190000||53.5|1|2024-11-10|15/09/2024|||||67.800003051758|1
2025-05-26 07:15:37|08447|1141641|4348|810.8M|810800000|5.75|177856|-6.81|7|2025-04-06|15/12/2024|0.08||63110000||5.8200001716614|1|2023-05-12|15/12/2022|0.04||59170000||7|1
2025-05-26 07:15:45|08448|11747|4290|1.61B|1610000000|24.74|325140|-25.82|34|2025-04-07|15/12/2024|-0.25||291380000||27.10000038147|1|2024-11-03|15/09/2024|||||26.950000762939|1
2025-05-26 07:15:52|08449|1171243|2081|4.9B|4900000000|140|81020|-14.04|23|2025-08-06|15/06/2025|||||137.80000305176|1|2025-05-14|15/03/2025|1.66||636000000||154|1
2025-05-26 07:16:12|08450|11617|8040|883.19M|883190000|14.86|94702|-16.42|33|2025-05-06|15/03/2025|0.1||206360000||17.440000534058|1|2025-02-13|15/12/2024|||156970000||18.10000038147|1
2025-05-26 07:16:18|08451|11628|8150|377.14M|377140000|12.96|484606|-35.71|12|2025-03-26|15/12/2024|-1.63||99790000||12.699999809265|1|2019-11-11|15/09/2019|-0.09||115400000||16.35000038147|1
2025-05-26 07:16:27|08452|11645|||||||48|2025-07-14|15/06/2025||0.68||5460000000|50.900001525879|1|2025-04-19|15/03/2025|0.73||6050000000||52.5|1
2025-05-26 07:16:36|08453|11636|8230|4.66B|4660000000|116.6|124140|-19.48|34|2025-08-06|15/06/2025|||||116.59999847412|1|2025-05-12|15/03/2025|0.91||1160000000||120|1
2025-05-26 07:16:45|08454|11671|1213|903.39M|903390000|84|124746|6.56|25|2025-03-26|15/12/2024|-1.69||38310000||90|1|2023-03-30|15/12/2022|-1.07||65090000||43.799999237061|1
2025-05-26 07:16:54|08455|11691|2170|2.49B|2490000000|36.05|359909|-8.96|37|2025-07-30|15/06/2025|||||36.400001525879|1|2025-05-08|15/03/2025|-0.25||283000000||37.799999237061|1
2025-05-26 07:17:03|08456|19027|8310|371.95M|371950000|8.6|208766|-30.8|25|2025-03-27|15/12/2024|0.01||60920000||9.5299997329712|1|2023-04-02|15/12/2022|-0.22||64310000||9.5500001907349|1
2025-05-26 07:17:13|08457|11690|2160|1.01B|1010000000|22.88|699318|-15.68|39|2025-05-14|15/03/2025|0.24||182770000||22.079999923706|1|2025-02-09|15/12/2024|-1.19||236000000||28.89999961853|1
2025-05-26 07:17:20|08458|1163395|1182|1.12B|1120000000|10.94|118050|-3.19|17|2025-02-27|15/12/2024|0.19||72740000||13.119999885559|1|2023-05-04|15/03/2023|0.12||68920000||14.577779769897|1
2025-05-26 07:17:28|08459|11646|||||||25|2025-03-27|15/12/2024|0.13||9450000||17.659999847412|1|2023-05-15|15/12/2022|-1.17||12520000||26.200000762939|1
2025-05-26 07:17:41|08460|11694|2200|1.31B|1310000000|8.74|1918723|-21.3|39|2025-08-14|15/06/2025|||||8.7399997711182|1|2025-06-25|15/03/2025|||||8.7399997711182|1
2025-05-26 07:17:48|08461|997127|7201|549M|549000000|5.52|743858|-22.35|25|2025-04-12|15/12/2024|0.02||15490000||5.6799998283386|1|2023-03-28|15/12/2022|-0.29||13650000||8.1499996185303|1
2025-05-26 07:17:57|08462|1131253|4321|9.31B|9310000000|19.64|889292|-9.93|28|2025-08-12|15/06/2025||0.5||615870000|19.579999923706|1|2025-05-12|15/03/2025|0.42||601020000||20.120000839233|1
2025-05-26 07:18:05|08463|1177730|7202|31.49B|31490000000|268|133104|-5.43|20|2025-07-28|15/06/2025||3.58||3090000000|268.60000610352|1|2025-04-27|15/03/2025|3.11|3.2|2820000000|3220000000|311.39999389648|1
2025-05-26 07:18:15|08464|11620|8070|1.25B|1250000000|15.82|329284|-26.4|34|2025-08-11|15/06/2025|||||15.819999694824|1|2025-05-13|15/03/2025|0.08||325180000||16.799999237061|1
2025-05-26 07:18:31|08465|11733|4150|7.88B|7880000000|33.9|264119|51.67|39|2025-07-30|15/06/2025|||||33.900001525879|1|2025-05-13|15/03/2025|0.2||90710000||32.75|1
2025-05-26 07:18:40|08466|11663|1080|42.68B|42680000000|21.46|1597058|4.1|48|2025-07-30|15/06/2025||0.64||2480000000|21.420000076294|1|2025-04-27|15/03/2025|0.63|0.65|2530000000|2480000000|22.280000686646|1
2025-05-26 07:18:48|08467|11727|4080|1.35B|1350000000|10.78|299925|-16.56|25|2025-03-17|15/12/2024|0.06||465560000||13.520000457764|1|2023-03-30|15/12/2022|0.59||443000000||10.979999542236|1
2025-05-26 07:18:58|08468|19029|1301|653.14M|653140000|23.36|58811|-23.99|32|2025-03-23|15/12/2024|0.07||179890000||25.299999237061|1|2024-10-31|15/09/2024|||||31.299999237061|1
2025-05-26 07:19:05|08469|11670|1212|12.05B|12050000000|156.8|148685|-4.08|34|2025-08-11|15/06/2025|||||157.80000305176|1|2025-04-29|15/03/2025|2.15||836500000||153.80000305176|1
2025-05-26 07:19:13|08470|1142328|4292|2.57B|2570000000|61.1|36808|-3.48|25|2025-06-05|15/04/2025|||||61.099998474121|1|2025-03-06|15/01/2025|0.49||165000000||68.400001525879|1
2025-05-26 07:19:19|08471|11626|||||||19|2021-11-07|15/09/2021|-0.28||47590000||44|1|2021-08-22|15/06/2021|-0.01||49890000||38.400001525879|1
2025-05-26 07:19:26|08472|11753|7040|3.25B|3250000000|95.6|361813|-14.88|28|2025-08-18|15/06/2025|||||95.699996948242|1|2025-05-28|15/03/2025|||||95.699996948242|1
2025-05-26 07:19:34|08473|11638|8250|1.34B|1340000000|25.6|151833|-10.65|34|2025-08-06|15/06/2025|||||25.60000038147|1|2025-05-07|15/03/2025|0.52||355000000||25.25|1
2025-05-26 07:19:40|08474|11688|2140|1.41B|1410000000|13.88|330297|-22.64|25|2025-03-13|15/12/2024|-0.07||3160000||17.219999313354|1|2023-04-06|15/12/2022|-0.37||56640000||14.493214607239|1
2025-05-26 07:19:47|08475|997125|4051|568.01M|568010000|5.64|300995|-13.96|25|2025-03-13|15/12/2024|0.05||70590000||6.3899998664856|1|2023-03-20|15/12/2022|0.42||67250000||5.8000001907349|1
2025-05-26 07:19:57|08476|11723|4030|22.85B|22850000000|31.05|935030|19.04|43|2025-07-28|15/06/2025|||||31.049999237061|1|2025-05-12|15/03/2025|0.72||2170000000||29.700000762939|1
2025-05-26 07:20:04|08477|11730|||||||25|2025-04-08|15/12/2024|-0.08||114930000||2.210000038147|1|2023-03-12|15/12/2022|-0.1||112000000||2.2360000610352|1
2025-05-26 07:20:15|08478|103949|1302|2.93B|2930000000|48.35|202547|12.56|34|2025-07-31|15/06/2025|||||48.299999237061|1|2025-05-14|15/03/2025|0.61||831000000||52.099998474121|1
2025-05-26 07:20:21|08479|11668|1210|772.75M|772750000|27.3|46729|-11.77|25|2025-03-11|15/12/2024|0.14||190210000||28.35000038147|1|2023-03-29|15/12/2022|-0.28||174600000||33.599998474121|1
2025-05-26 07:20:30|08480|1167201|4161|7.12B|7120000000|6.26|842649|-14.05|25|2025-08-11|15/06/2025|||||6.2600002288818|1|2025-05-14|15/03/2025|0.06||1580000000||6.1799998283386|1
2025-05-26 07:20:39|08481|11658|1020|16.04B|16040000000|12.64|2550784|0.08|44|2025-08-04|15/06/2025|||||12.619999885559|1|2025-05-01|15/03/2025|0.35||1080000000||13.5|1
2025-05-26 07:20:46|08482|1141640|4347|1.51B|1510000000|9.35|67234|-0.43|9|2025-03-27|15/12/2024|0.19||126130000||9.3400001525879|1|2023-05-12|15/12/2022|0.17||79160000||9.670000076294|1
2025-05-26 07:20:57|08483|11661|1050|42.17B|42170000000|17.06|2474346|2.35|44|2025-07-23|15/06/2025||0.4732||2750000000|17.059999465942|1|2025-04-21|15/03/2025|0.499|0.4348|2640000000|2660000000|17.340000152588|1
2025-05-26 07:21:04|08484|11744|||||||37|2025-07-29|15/06/2025|||||70.5|1|2025-05-13|15/03/2025|1.06||543400000||74.199996948242|1
2025-05-26 07:21:13|08485|11634|8210|24.85B|24850000000|168.4|157686|-27.59|36|2025-07-31|15/06/2025|||||168.39999389648|1|2025-05-08|15/03/2025|2.54||4150000000||179.19999694824|1
2025-05-26 07:21:23|08486|11640|8270|520.20M|520200000.00000006|17.36|70283|-10.99|33|2025-05-19|15/03/2025|0.04||100940000||18.180000305176|1|2025-03-21|15/12/2024|0.05||95180000||18.360000610352|1
2025-05-26 07:21:33|08487|40966|4005|7.11B|7110000000|161.2|123767|-6.24|36|2025-08-06|15/06/2025||1.8||376580000|161.19999694824|1|2025-05-11|15/03/2025|1.9||385000000||142|1
2025-05-26 07:21:42|08488|40409|6004|9.81B|9810000000|120.6|127453|4.36|40|2025-08-06|15/06/2025|||||120.59999847412|1|2025-05-11|15/03/2025|0.91||589000000||120.19999694824|1
2025-05-26 07:21:51|08489|11675|2001|772.99M|772990000|11.46|228233|-29.69|37|2025-08-07|15/06/2025|||||11.460000038147|1|2025-05-19|15/03/2025|-0.6||167900000||11.880000114441|1
2025-05-26 07:21:57|08490|11637|8240|1.09B|1090000000|37.1|203747|13.44|32|2025-03-19|15/12/2024|0.17||48120000||44.25|1|2024-11-04|15/09/2024|||||49.099998474121|1
2025-05-26 07:22:07|08491|40408|3003|2.49B|2490000000|17.76|251089|-9.65|40|2025-08-12|15/06/2025|||||17.760000228882|1|2025-05-01|15/03/2025|0.37||141000000||20.299999237061|1
2025-05-26 07:22:16|08492|40965|4004|12.14B|12140000000|119.4|123259|-27.88|41|2025-08-11|15/06/2025||1.17||925050000|119|1|2025-05-11|15/03/2025|1.21||789000000||118.59999847412|1
2025-05-26 07:22:24|08493|11748|4300|21.32B|21320000000|20.02|2554260|57.67|48|2025-08-19|15/06/2025||0.24||1130000000|20.020000457764|1|2025-05-04|15/03/2025|0.27||1180000000||21.020000457764|1
2025-05-26 07:22:28|08494|1073180|4339|581.61M|581610000|5.42|186784|-15.07|9|2025-03-27|15/12/2024|0.03||47990000||5.7300000190735|1|2022-09-12|15/06/2022|0.25||62450000||11.380000114441|1
2025-05-26 07:22:35|08495|1159097|4013|93.8B|93800000000|268|201992|-5.63|24|2025-08-04|15/06/2025||1.63||3220000000|270|1|2025-05-04|15/03/2025|1.59|1.81|3160000000|3220000000|289|1
2025-05-26 07:22:39|08496|11721|||||||28|2024-02-07|15/12/2023|||||27|1|2023-11-08|15/09/2023|0.04||149390000||25.39999961853|1
2025-05-26 07:22:46|08497|943613|1303|7.73B|7730000000|6.99|6297751|17.8|26|2025-03-12|15/12/2024|0.09||444250000||6.1199998855591|1|2023-05-14|15/03/2023|0.78||380200000||1.6599999666214|1
2025-05-26 07:22:53|08498|11740|4220|6.84B|6840000000|12.86|255960|-11.58|42|2025-08-07|15/06/2025|||||12.840000152588|1|2025-05-20|15/03/2025|-0.24||203730000||13.659999847412|1
2025-05-26 07:23:01|08499|40410|8311|220.34M|220340000|9.6|283743|-36.22|25|2025-03-26|15/12/2024|-0.41||60580000||10.220000267029|1|2023-03-19|15/12/2022|1.48||56930000||9.1999998092651|1
2025-05-26 07:23:10|08500|11717|3080|2.68B|2680000000|31.3|49349|-7.43|41|2025-08-04|15/06/2025|||||31.299999237061|1|2025-05-13|15/03/2025|0.72||298520000||32.900001525879|1
2025-05-26 07:23:21|08501|11751|7020|43.12B|43120000000|56.2|1148824|8.53|48|2025-07-29|15/06/2025||1||4790000000|56.200000762939|1|2025-04-23|15/03/2025|1|0.9976|4780000000|4870000000|63|1
2025-05-26 07:23:32|08502|19031|4003|6.62B|6620000000|86.8|323571|-0.53|45|2025-08-05|15/06/2025|||||86.5|1|2025-05-13|15/03/2025|1.35||1740000000||90.800003051758|1
2025-05-26 07:23:39|08503|11692|||||||25|2025-03-27|15/12/2024|-0.22||67370000||38.700000762939|1|2023-05-15|15/03/2023|0.08||63890000||41.900001525879|1
2025-05-26 07:23:44|08504|11736|4180|1.01B|1010000000|3.7|3325556|-8.66|25|2025-04-03|15/12/2024|0.01||14220000||4.039999961853|1|2023-03-30|15/12/2022|-0.48||9260000||2.9400000572205|1
2025-05-26 07:23:53|08505|11683|2080|5.82B|5820000000|77.7|92589|-9.77|37|2025-03-09|15/12/2024|0.8||798460000||92.800003051758|1|2024-11-04|15/09/2024|||||108.40000152588|1
2025-05-26 07:24:01|08506|11639|8260|202.20M|202200000|6.75|293080|-52.87|25|2025-03-27|15/12/2024|-2.63||117060000||9|1|2023-04-03|15/12/2022|-1.02||68200000||12.933336257935|1
2025-05-26 07:24:09|08507|11625|8120|682.92M|682920000|14.88|198549|-25.82|25|2025-03-30|15/12/2024|0.12||264330000||15.119999885559|1|2023-04-06|15/12/2022|0.4||109300000||9.6899995803833|1
2025-05-26 07:24:18|08508|11647|6001|1.65B|1650000000|46.55|66918|-6.5|37|2025-08-04|15/06/2025|||||46.549999237061|1|2025-05-01|15/03/2025|0.33||237800000||47.799999237061|1
2025-05-26 07:24:48|08509|19032|3001|1.12B|1120000000|11.6|254014|-0.51|31|2024-08-12|15/06/2024|||||11.60000038147|1|2024-05-19|15/03/2024|0.16||73780000||11.479999542236|1
2025-05-26 07:24:58|08510|11648|6002|1.49B|1490000000|22.58|322626|-24.09|48|2025-08-04|15/06/2025||-0.3||312540000|22.559999465942|1|2025-05-05|15/03/2025|-0.3||269000000||24.739999771118|1
2025-05-26 07:25:05|08511|1178933|2082|183.87B|183870000000|255|232737|-47.73|19|2025-08-07|15/06/2025||0.86|||255.39999389648|1|2025-05-08|15/03/2025|0.83|0.69|1750000000|3350000000|297.79998779297|1
2025-05-26 07:25:12|08512|11743|4250|27.94B|27940000000|23.74|3226785|-3.43|45|2025-03-16|15/12/2024|0.3||427390000||25.64999961853|1|2024-10-31|15/07/2024|||||22.89999961853|1
2025-05-26 07:25:16|08513|1010626|4332|390.06M|390060000|5.93|105480|-10.45|10|2024-07-09|15/06/2023|-0.04||22890000||6.0100002288818|1|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1
2025-05-26 07:25:23|08514|1127827|4342|1.9B|1900000000|10.18|258358|-8.11|10|2024-09-03|15/06/2024|0.06||78310000||11.819999694824|1|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1
2025-05-26 07:25:33|08515|11737|4190|14.83B|14830000000|12.4|1545654|-5.79|43|2025-07-31|15/06/2025||0.14||2720000000|12.39999961853|1|2025-05-11|15/03/2025|0.18||2720000000||12.380000114441|1
2025-05-26 07:25:41|08516|11656|6090|547.00M|547000000|10.96|175031|-26.38|25|2025-04-08|15/12/2024|-1.6||15650000||10.579999923706|1|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1
2025-05-26 07:25:51|08517|19023|3091|951.13M|951130000|8.78|166487|-21.03|40|2025-08-14|15/06/2025|||||8.7799997329712|1|2025-05-27|15/03/2025|||||8.7799997329712|1
2025-05-26 07:25:57|08518|19030|||||||25|2025-03-24|15/12/2024|0.08||112840000||14.199999809265|1|2023-04-02|15/12/2022|-0.03||17110000||14.579999923706|1
2025-05-26 07:26:04|08519|11746|4280|30.65B|30650000000|8.27|857350|18.31|43|2025-08-12|15/06/2025|||||8.329999923706|1|2025-05-14|15/03/2025|0.12||741500000||8.8199996948242|1
2025-05-26 07:26:13|08520|985835|4011|710.93M|710930000|12.44|320546|-22.5|34|2025-08-07|15/06/2025|||||12.460000038147|1|2025-05-20|15/03/2025|0.23||721250000||12.960000038147|1
2025-05-26 07:26:21|08521|1097263|1830|6.82B|6820000000|129|130658|-37|31|2025-08-05|15/06/2025||1.21||374810000|129|1|2025-05-06|15/03/2025|1.36|1.54|371680000|400780000|136.80000305176|1
2025-05-26 07:26:30|08522|11669|1211|190.88B|190880000000|51.1|2836253|0.7|48|2025-08-12|15/06/2025||0.39||8340000000|51|1|2025-05-06|15/03/2025|0.41|0.4|8510000000|8460000000|51|1
2025-05-26 07:26:38|08523|11696|2220|490.64M|490640000|13.74|125989|-14.44|25|2025-03-27|15/12/2024|0.02||55600000||15.340000152588|1|2023-03-22|15/12/2022|-0.4||67920000||17.479999542236|1
2025-05-26 07:26:45|08524|11615|||||||34|2025-08-07|15/06/2025|||||13.60000038147|1|2025-05-11|15/03/2025|0.2||378000000||13.760000228882|1
2025-05-26 07:26:51|08525|11729|4100|20.96B|20960000000|104|202876|29.77|33|2025-03-16|15/12/2024|0.43||158650000||110.40000152588|1|2023-04-09|15/12/2022|0.63||253100000||58.590000152588|1
2025-05-26 07:26:58|08526|11616|8030|2.11B|2109999999.9999998|20.24|743800|-21.25|36|2025-08-12|15/06/2025|||||20.180000305176|1|2025-05-19|15/03/2025|0.19||1010000000||21.10000038147|1
2025-05-26 07:27:03|08527|1141642|4346|283.58M|283580000|3.84|239201|-15.5|9|2024-02-06|15/06/2023|0.18||31760000||4.9400000572205|1|2023-04-05|15/12/2022|-0.02||31420000||5|1
2025-05-26 07:27:11|08528|11709|2370|1.24B|1240000000|31.15|537439|-3.57|25|2025-03-27|15/12/2024|0.56||313540000||37.900001525879|1|2023-04-05|15/12/2022|-0.01||228100000||11.260000228882|1
2025-05-26 07:27:22|08529|969107|4009|5.50B|5500000000|59.6|354830|-25.25|34|2025-08-04|15/06/2025|||||59.599998474121|1|2025-05-07|15/03/2025|1.74||734000000||71.199996948242|1
2025-05-26 07:27:28|08530|953109|||||||34|2025-08-11|15/06/2025|||||29.60000038147|1|2025-05-15|15/03/2025|0.06||259090000||28.64999961853|1
2025-05-26 07:27:36|08531|11720|4002|14.74B|14740000000|74.1|728448|-37.12|43|2025-08-07|15/06/2025||0.93||782630000|74.099998474121|1|2025-05-04|15/03/2025|0.99|1.1|764500000|891920000|72.300003051758|1
2025-05-26 07:27:43|08532|1054997|4336|496.00M|496000000|4.78|204910|-15.4|10|2025-04-03|15/12/2024|0.08||64600000||5.0700001716614|1|2023-03-30|15/12/2022|0.19||60660000||7.3499999046326|1
2025-05-26 07:27:49|08533|1054998|4335|374.88M|374880000|4.28|251095|-14.46|11|2024-08-08|15/06/2024|-0.17||54400000||4.9800000190735|1|2023-03-30|15/12/2022|-0.02||50240000||7.6599998474121|1
2025-05-26 07:27:57|08534|11649|||||||40|2025-07-30|15/06/2025|||||20.760000228882|1|2025-05-04|15/03/2025|0.34||889000000||22.020000457764|1
2025-05-26 07:28:02|08535|40407|||||||38|2025-08-04|15/06/2025|||||8.3900003433228|1|2025-05-08|15/03/2025|0.1||130000000||8.2600002288818|1
2025-05-26 07:28:09|08536|11695|||||||26|2025-03-30|15/12/2024|1.77||97270000||31.85000038147|1|2023-05-10|15/03/2023|-0.8||131100000||35.799999237061|1
2025-05-26 07:28:17|08537|942783|1180|205.17B|205170000000|34.5|5385715|1.62|36|2025-08-05|15/06/2025||0.9217||9580000000|34.5|1|2025-04-22|15/03/2025|0.9581|0.8596|9610000000|9120000000|33.900001525879|1
2025-05-26 07:28:22|08538|1116144|||||||27|2025-06-17|15/04/2025|||||156.80000305176|1|2025-03-12|15/01/2025|0.93||164000000||165.60000610352|1
2025-05-26 07:28:27|08539|11684|2090|637.13M|637130000|20.08|128120|-23.93|26|2025-04-30|15/12/2024|-0.14||13320000||20.540000915527|1|2024-11-18|15/09/2024|-0.31||17100000||21.799999237061|1
2025-05-26 07:28:36|08540|48637|3004|1.49B|1490000000|8.25|412642|-13.18|39|2025-07-31|15/06/2025|||||8.25|1|2025-05-19|15/03/2025|0.04||145050000||8.4399995803833|1
2025-05-26 07:28:46|08541|11710|2380|11.23B|11230000000|6.75|826338|-3.59|42|2025-08-06|15/06/2025|||||6.75|1|2025-05-14|15/03/2025|-0.41||11490000000||6.9499998092651|1
2025-05-26 07:28:50|08542|11676|||||||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
2025-05-26 07:28:59|08543|11714|3040|5.69B|5690000000|51.9|99553|-8.16|42|2025-08-06|15/06/2025|||||51.900001525879|1|2025-05-08|15/03/2025|0.86||331000000||52.700000762939|1
2025-05-26 07:29:06|08544|997128|||||||25|2025-03-30|15/12/2024|-3.5||32620000||20.700000762939|1|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1
2025-05-26 07:29:13|08545|11741|||||||34|2025-04-21|15/12/2024|-0.41||867670000||45.25|1|2024-11-13|15/09/2024|-0.67||705720000||71|1
2025-05-26 07:29:20|08546|11657|||||||48|2025-08-05|15/06/2025||0.8204||4590000000|||2025-04-21|15/03/2025|0.7943|0.7963|4500000000|4530000000||
2025-05-26 07:29:23|08547|994496|||||||12|2025-03-28|15/12/2024|-1.13||140860000||6.3000001907349|1|2022-08-25|15/06/2022|0.36||153000000||11.159999847412|1
2025-05-26 07:29:30|08548|11662|||||||48|2025-07-30|15/06/2025||0.9765||3670000000|33.299999237061|1|2025-04-27|15/03/2025|0.9754|0.9613|3620000000|3640000000|35.400001525879|1
2025-05-26 07:29:37|08549|11621|8080|391M|391000000|11.5|289590|0|23|2022-10-17|15/09/2022|||||11.979999542236|1|2022-08-29|15/06/2022|0.14||57940000||16.299999237061|1
2025-05-26 07:29:46|08550|11677|||||||48|2025-07-31|15/06/2025||0.4983||35990000000|57.599998474121|1|2025-05-04|15/03/2025|-0.4|0.63|34590000000|35400000000|61.299999237061|1
2025-05-26 07:29:53|08551|11678|2020|45.94B|45940000000|96.7|531822|-12.75|47|2025-08-05|15/06/2025||1.87||2660000000|96.599998474121|1|2025-04-27|15/03/2025|2.07|1.85|3070000000|2730000000|103.19999694824|1
2025-05-26 07:29:58|08552|11644|||||||35|2025-05-07|15/03/2025|3.94||779000000||299|1|2025-03-16|15/12/2024|2.88||733000000|680000000|302.20001220703|1
2025-05-26 07:30:08|08553|997126|1832|505.75M|505750000|2.89|1296372|-21.04|23|2025-03-30|15/12/2024|0.01||33040000||3.1400001049042|1|2023-04-04|15/12/2022|-0.1||41020000||3.5999999046326|1
2025-05-26 07:30:13|08554|11631|||||||25|2025-03-25|15/12/2024|0.36||149550000||14.699999809265|1|2023-04-09|15/12/2022|-0.08||102000000||8.7673597335815|1
2025-05-26 07:30:22|08555|11703|||||||48|2025-07-29|15/06/2025||0.1769||1690000000|19.10000038147|1|2025-05-16|15/03/2025|0.27|0.3137|1970000000|1820000000|19.139999389648|1
2025-05-26 07:30:31|08556|11659|1030|18.50B|18500000000|14.66|754583|14.37|43|2025-07-24|15/06/2025|||||||2025-04-24|15/03/2025|0.39||1730000000|||
2025-05-26 07:30:35|08557|11686|||||||30|2025-04-09|15/12/2024|0.17||19240000||27.39999961853|1|2024-05-15|15/03/2024|1.84||121890000||44.900001525879|1
2025-05-26 07:30:45|08558|11623|8100|441.00M|441000000|14.7|149605|-8.24|25|2025-03-20|15/12/2024|0.41||185990000||15.300000190735|1|2023-03-29|15/12/2022|0.43||204200000||11.89999961853|1
2025-05-26 07:30:53|08559|11618|8050|260.40M|260399999.99999997|12.96|252360|-46.39|33|2025-05-19|15/03/2025|-0.18||137470000||13.60000038147|1|2025-03-18|15/12/2024|0.07||141840000||16|1
2025-05-26 07:31:00|08560|11724|||||||26|2025-03-26|15/12/2024|-0.09||302830000||17.360000610352|1|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1
2025-05-26 07:31:08|08561|11679|2030|1.05B|1050000000|69.5|138435|-15.44|25|2025-04-09|15/12/2024|-2.43||-24930000||61.5|1|2023-03-31|15/12/2022|0.73||12230000||80|1
2025-05-26 07:31:16|08562|11725|||||||31|2025-07-29|15/06/2025|||||57.700000762939|1|2025-05-04|15/03/2025|0.06||2800000000||65.199996948242|1
2025-05-26 07:31:21|08563|1153650|||||||28|2025-08-05|15/06/2025||0.375||361840000000|25.049999237061|1|2025-05-11|15/03/2025|0.402|0.4072|429700000000|406420000000|24.840000152588|1
2025-05-26 07:31:30|08564|11685|2110|884.83M|884830000|132.8|129916|80.41|37|2025-04-14|15/12/2024|-1.05||14120000||126.40000152588|1|2024-11-27|15/09/2024|||||97.400001525879|1
2025-05-26 07:31:41|08565|11713|3030|6.28B|6280000000|41.1|223662|-9.01|43|2025-08-12|15/06/2025|||||40.950000762939|1|2025-05-12|15/03/2025|0.71||400500000||41.75|1
2025-05-26 07:31:56|08566|11680|2040|2.91B|2910000000|29.3|709955|6.23|43|2025-07-29|15/06/2025|||||29.25|1|2025-04-29|15/03/2025|-1.11||351000000||27|1
2025-05-26 07:32:13|08567|11697|2230|6.40B|6400000000|7.39|3363849|-16.13|33|2025-03-12|15/12/2024|0.06||1760000000||7.9800000190735|1|2023-03-23|15/12/2022|0.28||1070000000||2.8399999141693|1
2025-05-26 07:32:22|08568|953110|4008|1.06B|1060000000|29.55|149310|-26.22|36|2025-08-06|15/06/2025|||||29.549999237061|1|2025-05-19|15/03/2025|0.14||261320000||32.299999237061|1
2025-05-26 07:32:33|08569|11749|5110|59.92B|59920000000|14.38|2043998|-19.3|46|2025-08-06|15/06/2025|||||14.380000114441|1|2025-05-16|15/03/2025|0.23||19500000000||14.359999656677|1
2025-05-26 07:32:41|08570|954945|||||||36|2025-08-11|15/06/2025|||||47.549999237061|1|2025-05-11|15/03/2025|0.52||738000000||49|1
2025-05-26 07:32:53|08571|11707|||||||48|2025-07-28|15/06/2025||-0.2254||2310000000|5.0999999046326|1|2025-04-28|15/03/2025|-0.52|-0.1733|2060000000|2310000000|6.0599999427795|1
2025-05-26 07:33:05|08572|103952|||||||34|2025-08-07|15/06/2025|||||19|1|2025-05-20|15/03/2025|0.13||469650000||19.440000534058|1
2025-05-26 07:33:16|08573|11633|8200|5.50B|5500000000|47.6|927788|91.02|34|2025-08-18|15/06/2025|||||47.75|1|2025-05-08|15/03/2025|0.31||365000000||50.700000762939|1
2025-05-26 07:33:28|08574|11642|2050|7.86B|7860000000|26.2|1094753|-6.92|48|2025-08-06|15/06/2025|||||26.200000762939|1|2025-05-07|15/03/2025|0.63|2.30|7420000000||30.950000762939|1
2025-05-26 07:33:35|08575|1097260|4344|1.27B|1270000000|6.77|165813|-13.38|11|2025-03-27|15/12/2024|-0.02||87410000||7.5500001907349|1|2023-04-02|15/12/2022|0.29||70830000||10.260000228882|1
2025-05-26 07:33:47|08576|40406|1810|6.70B|6700000000|25|1439916|-3.72|40|2025-08-06|15/06/2025|||||25.049999237061|1|2025-05-11|15/03/2025|0.13||1020000000||24.200000762939|1
2025-05-26 07:33:56|08577|11652|6050|675.22M|675220000|101.4|99382|-27.37|25|2025-04-08|15/12/2024|1.11||1490000||89.5|1|2023-04-05|15/12/2022|-0.47||9750000||169.58999633789|1
2025-05-26 07:34:05|08578|11672|1214|1.48B|1480000000|26.8|398676|-2.55|43|2025-08-13|15/06/2025|||||26.799999237061|1|2025-05-09|15/03/2025|0.49||400420000||26.950000762939|1
2025-05-26 07:34:14|08579|11653|6060|505.80M|505800000|16.84|263050|-19.1|25|2025-03-27|15/12/2024|-0.43||34290000||18.979999542236|1|2023-04-04|15/12/2022|-0.19||||22.703950881958|1
2025-05-26 07:34:24|08580|11687|2130|363.15M|363150000|26.85|145863|-3.93|26|2025-04-27|15/12/2024|0.03||38100000||30.10000038147|1|2024-11-12|15/09/2024|-0.92||27590000||27.549999237061|1
2025-05-26 07:34:31|08581|11732|4140|428.74M|428740000|2.21|1944812|-16.45|25|2025-04-06|15/12/2024|-0.04||||2.2999999523163|1|2023-02-27|15/12/2022|-0.33||85310||2.9749999046326|1
2025-05-26 07:34:43|08582|11699|2250|10.08B|10080000000|14.66|846614|-34.28|43|2025-07-29|15/06/2025||0.124||0.00|14.680000305176|1|2025-05-08|15/03/2025|0.031|0.17|0.00|0.00|15.069999694824|1
2025-05-26 07:34:51|08583|11693|2190|2.41B|2410000000|29.65|341783|-9.55|34|2025-08-07|15/06/2025|||||29.64999961853|1|2025-05-11|15/03/2025|0.3||323000000||29.10000038147|1
2025-05-26 07:34:58|08584|11715|3050|4.16B|4160000000|29.6|77651|-22.63|43|2025-08-06|15/06/2025|||||29.64999961853|1|2025-05-14|15/03/2025|0.19||219000000||31.25|1
2025-05-26 07:35:08|08585|11682|2070|3.11B|3110000000|26|603444|-24.78|42|2025-08-12|15/06/2025|||||26.10000038147|1|2025-05-12|15/03/2025|||485000000||26.049999237061|1
2025-05-26 07:35:17|08586|11702|2300|2.50B|2500000000|67.9|163877|-6.23|34|2025-04-09|15/12/2024|0.01||190400000||58.400001525879|1|2024-11-04|15/09/2024|||||68.5|1
2025-05-26 07:35:26|08587|11745|4270|667.20M|667200000|11.12|479511|-19.3|25|2025-03-27|15/12/2024|-1.47||179510000||10.319999694824|1|2023-03-30|15/12/2022|-0.05||232300000||18.180000305176|1
2025-05-26 07:35:35|08588|11722|4020|8.11B|8109999999.999999|21.64|668025|11.92|39|2025-08-18|15/06/2025|||||21.639999389648|1|2025-05-15|15/03/2025|||694000000||23.700000762939|1
2025-05-26 07:35:45|08589|11739|4210|11.14B|11140000000|140.2|87131|-34.09|32|2025-08-19|15/06/2025|||||140.19999694824|1|2025-05-12|15/03/2025|0.39||666000000||152.80000305176|1
2025-05-26 07:35:53|08590|11674|1320|3.09B|3090000000|61.4|277779|-15.59|35|2025-03-02|15/12/2024|0.44||262080000||66.400001525879|1|2024-11-07|15/09/2024|||||71.099998474121|1
2025-05-26 07:36:04|08591|11750|7010|209.95B|209950000000|42.2|4466612|14.25|48|2025-07-29|15/06/2025||0.6549||19640000000|42.200000762939|1|2025-04-27|15/03/2025|0.7299|0.7022|19210000000|20110000000|48|1
2025-05-26 07:36:21|08592|11708|2360|465.75M|465750000|31.35|31374|-26.89|26|2025-04-13|15/12/2024|-2.05||17510000||32.5|1|2023-05-16|15/03/2023|-0.19||20580000||46.150001525879|1
2025-05-26 07:36:27|08593|1141643|4345|533.36M|533360000|4.53|107172|-8.13|9|2024-04-01|15/12/2023|-0.03||27570000||5.25|1|2023-03-30|15/12/2022|-0.1||25550000||4.8600001335144|1
2025-05-26 07:36:34|08594|11651|6040|419.97M|419970000|10.82|139639|-39.44|25|2025-04-10|15/12/2024|-2.07||9800000||10.89999961853|1|2023-04-06|15/12/2022|-0.75||35150000||18.139999389648|1
2025-05-26 07:36:44|08595|11728|4090|9.86B|9860000000|37.75|298656|-7.68|42|2025-08-11|15/06/2025|||||37.75|1|2025-05-20|15/03/2025|0.5||360830000||38.650001525879|1
2025-05-26 07:36:54|08596|40405|1201|611.72M|611720000|8.03|267321|-36.71|32|2025-04-10|15/12/2024|-0.59||142870000||8.0500001907349|1|2024-11-07|15/09/2024|||||11.420000076294|1
2025-05-26 07:37:01|08597|1011863|4333|506.94M|506940000|9.94|110534|-2.74|9|2025-03-27|15/12/2024|0.33||34370000||10.079999923706|1|2022-08-25|15/06/2022|0.29||30470000||13.699999809265|1
2025-05-26 07:37:17|08598|1176205|2281|1.97B|1970000000|99.1|138535|-20|18|2025-08-11|15/06/2025|||||99|1|2025-05-15|15/03/2025|0.95||691000000||104.59999847412|1
2025-05-26 07:37:24|08599|11726|4070|619.20M|619200000|15.46|220700|-5.95|25|2025-03-11|15/12/2024|-0.19||11940000||16.200000762939|1|2023-02-15|15/12/2022|-2.13||23600000||22.539915084839|1
2025-05-26 07:37:34|08600|11681|2060|6.26B|6260000000|9.33|2521841|-22.9|48|2025-08-04|15/06/2025|||||9.3400001525879|1|2025-05-12|15/03/2025|0.14||862650000||9.6099996566772|1
2025-05-26 07:37:44|08601|11614|8010|20.54B|20540000000|138.4|283501|-3.52|43|2025-08-05|15/06/2025|||||138.39999389648|1|2025-05-01|15/03/2025|1.75||6550000000||138.80000305176|1
2025-05-26 07:37:54|08602|11718|3090|997.20M|997200000|11.12|177884|-12.06|40|2025-08-07|15/06/2025|||||11.119999885559|1|2025-05-20|15/03/2025|0.14||67680000|1380000|11.739999771118|1
2025-05-26 07:38:00|08603|11735|4170|936.74M|936740000|0.81|13048911|-3.57|25|2025-04-07|15/12/2024|||3660000||0.75|1|2023-04-05|15/12/2022|-0.71||2700000||0.80800002813339|1
2025-05-26 07:38:08|08604|1172117|4261|2.77B|2770000000|64.7|95426|-2.12|24|2025-08-07|15/06/2025|||||64.699996948242|1|2025-05-13|15/03/2025|1.05||336700000||66.5|1
2025-05-26 07:38:18|08605|11734|4160|252.20M|252200000|39.1|160263|-26.42|21|2025-04-09|15/12/2024|0.5||1720000||39.349998474121|1|2023-04-02|15/12/2022|-0.56||||105.35944366455|1
2025-05-26 07:38:27|08606|11632|8190|292.80M|292800000|7.32|247775|-36.79|25|2025-03-27|15/12/2024|-0.5||302690000||9.0299997329712|1|2023-03-30|15/12/2022|0.04||95910000||7.8299999237061|1
2025-05-26 07:38:37|08607|103951|3005|929.50M|929500000|16.98|116864|0.6|34|2025-07-28|15/06/2025|||||16.979999542236|1|2025-05-12|15/03/2025|0.2||60460000||17.319999694824|1
2025-05-26 07:38:43|08608|11624|8110|95.00M|95000000|9.5|533163|0|12|2021-04-28|15/12/2019|-0.15||||9.5|1|2020-10-12|15/09/2019|-0.42||3790000||9.5|1
2025-05-26 07:38:51|08609|11643|2100|681.80M|681800000|29.45|104128|-38.33|25|2025-03-27|15/12/2024|-0.58||34080000||33.549999237061|1|2023-03-26|15/12/2022|0.19||38610000||32.150001525879|1
2025-05-26 07:39:15|08610|11619|8060|2.35B|2350000000|18.32|497925|-13.5|31|2025-08-11|15/06/2025|||||18.319999694824|1|2025-05-11|15/03/2025|-0.53||811000000||18.799999237061|1
2025-05-26 07:39:23|08611|19025|8300|699.20M|699200000|17.48|356886|-34.78|25|2025-03-02|15/12/2024|0.81||506980000||24|1|2023-03-21|15/12/2022|0.44||149000000||16.10000038147|1
2025-05-26 07:39:33|08612|11701|2290|16.73B|16730000000|29.8|473761|-19.81|44|2025-07-22|15/06/2025||0.2144||1590000000|29.799999237061|1|2025-04-24|15/03/2025|0.02|0.155|1510000000|1620000000|33.200000762939|1
2025-05-26 07:39:44|08613|11716|3060|3.25B|3250000000|20.68|203472|-28.77|43|2025-07-30|15/06/2025|||||20.680000305176|1|2025-05-15|15/03/2025|||235000000||21.39999961853|1
2025-05-26 07:39:51|08614|11712|3020|7.43B|7430000000|36.45|327321|11.89|43|2025-07-23|15/06/2025|||||36.450000762939|1|2025-04-23|15/03/2025|0.61||343000000||35.900001525879|1
2025-05-26 07:40:00|08615|1050725|3007|589.50M|589500000|26.1|59487|-39.54|26|2025-03-24|15/12/2024|0.27||115770000||29.89999961853|1|2023-05-07|15/03/2023|0.09||156800000||36|1
2025-05-26 07:40:09|08616|11752|7030|9.76B|9760000000|10.92|6717390|-9.2|44|2025-07-07|15/06/2025||0.1207||2680000000|10.920000076294|1|2025-05-07|15/03/2025|0.1|0.12|2690000000|2660000000|12.539999961853|1
2025-05-26 07:40:19|08617|11698|2240|2.64B|2640000000|44.8|709424|98.2|37|2025-03-25|15/12/2024|0.14||1810000000||29.85000038147|1|2024-11-06|15/09/2024|||||27.75|1
2025-05-26 07:40:28|08618|11689|2150|1.50B|1500000000|45.6|197409|6.86|34|2025-03-23|15/12/2024|0.67||36890000||46.349998474121|1|2024-10-28|15/09/2024|||||53.700000762939|1
2025-05-26 07:40:39|08619|9179|STEL|63.53B|63530000000|3.85|34158430|59.92|48|2025-08-07|15/06/2025||0.04|||3.829999923706|1|2025-05-21|15/03/2025|0.04|0.05|3530000000|3750000000|3.8099999427795|1
2025-05-26 07:40:50|08620|9184|TBEV|11.43B|11430000000|0.46|25333524|-9.9|46|2025-08-07|15/06/2025||0.3541|||0.45500001311302|1|2025-05-09|15/03/2025|0.249|0.2899|85350000000||0.50999999046326|1
2025-05-26 07:40:59|08621|9098|GENS|8.46B|8460000000.000001|0.7|34902114|-21.11|48|2025-08-07|15/06/2025||0.0103||601870000|0.7049999833107|1|2025-05-14|15/03/2025|0.01|0.0077|626180000|633700000|0.74000000953674|1
2025-05-26 07:41:09|08622|8968|CMLT|15.22B|15220000000|2.08|29538185|4.79|48|2025-07-23|15/06/2025||5.00|||2.079999923706|1|2025-04-25|15/03/2025|||395300000||2.1400001049042|1
2025-05-26 07:41:22|08623|8969|DBSM|125.57B|125570000000|44.24|6149538|23.39|48|2025-08-07|15/06/2025||0.9927||5790000000|44.240001678467|1|2025-05-08|15/03/2025|1.02|0.9982|5910000000|5740000000|42.759998321533|1
2025-05-26 07:41:33|08624|8959|CTDM|4.24B|4240000000|4.75|2347244|-19.21|48|2025-08-06|15/06/2025||16.00|||4.75|1|2025-05-21|15/03/2025|||||4.7300000190735|1
2025-05-26 07:41:42|08625|8966|OCBC|72.75B|72750000000|16.15|8021161|11.63|37|2025-08-05|15/06/2025||0.4046||3560000000|16.14999961853|1|2025-05-08|15/03/2025|0.4175|0.4269|3660000000|3660000000|16.270000457764|1
2025-05-26 07:41:54|08626|942528|CAPD|11.49B|11490000000|2.6|13555908|-2.26|43|2025-08-04|15/06/2025||8.00|||2.6099998950958|1|2025-04-29|15/03/2025|||||2.6800000667572|1
2025-05-26 07:42:04|08627|8963|CMDG|3.16B|3160000000|1.46|10207831|4.29|46|2025-08-13|15/06/2025|||||1.460000038147|1|2025-05-15|15/03/2025|||1170000000||1.5199999809265|1
2025-05-26 07:42:14|08628|8962|WLIL|19.10B|19100000000|3.06|6289115|-1.6|48|2025-08-19|15/06/2025||0.06|||3.0599999427795|1|2025-04-28|15/03/2025|0.06|0.06|16210000000||3.1300001144409|1
2025-05-26 07:42:22|08629|8979|STEG|23.57B|23570000000|7.55|9991910|80.96|46|2025-08-13|15/06/2025|||||7.5500001907349|1|2025-05-26|15/03/2025|||||7.5300002098083|1
2025-05-26 07:42:32|08630|8960|SCIL|11.87B|11870000000|6.65|4329387|30.37|48|2025-07-31|15/06/2025||11.00|||6.6599998474121|1|2025-05-26|15/03/2025|||||6.5599999427795|1
2025-05-26 07:42:42|08631|8955|KPLM|12.27B|12270000000|6.75|4525246|1.19|48|2025-07-24|15/06/2025|||||6.75|1|2025-04-25|15/03/2025|||||6.5900001525879|1
2025-05-26 07:42:52|08632|991280|KEPE|4.99B|4990000000|2.21|8554496|21.19|36|2025-07-28|15/06/2025|||||2.2200000286102|1|2025-05-26|15/03/2025|||||2.1800000667572|1
2025-05-26 07:43:00|08633|9196|UOBH|58.94B|58940000000|35.3|3819539|15.91|36|2025-08-07|15/06/2025||0.8643||3580000000|35.299999237061|1|2025-05-06|15/03/2025|0.885|0.9151|3660000000|3600000000|34.979999542236|1
2025-05-26 07:43:09|08634|9207|YAZG|8.07B|8070000000|2.05|32055984|8.42|40|2025-08-08|15/06/2025|||||2.0599999427795|1|2025-05-26|15/03/2025|||||2.0599999427795|1
2025-05-26 07:43:17|08635|942530|UTOS|4.84B|4840000000|5.73|1653358|3.83|40|2025-08-07|15/06/2025||0.1299||216360000|5.7300000190735|1|2025-05-26|15/03/2025||0.0719||214200000|5.7199997901917|1
2025-05-26 07:43:25|08636|1177475|CAPN|12.57B|12570000000|2.53|11188477|-3.05|18|2025-08-07|15/06/2025||||1076000000|2.5299999713898|1|2025-04-30|15/03/2025|||496000000||2.6148838996887|1
2025-05-26 07:43:34|08637|991283|MAPI|5.50B|5500000000|1.92|11013658|-13.57|36|2025-07-29|15/06/2025||0.0308||182300000|1.9299999475479|1|2025-04-29|15/03/2025|0.0181|0.0315|177800000|190160000|2.0299999713898|1
2025-05-26 07:43:42|08638|8972|SGXL|14.91B|14910000000|13.92|3084851|45.63|48|2025-07-31|15/06/2025||||347000000|13.930000305176|1|2025-05-26|15/03/2025|||||13.800000190735|1
2025-05-26 07:43:54|08639|955508|VENM|3.18B|3180000000|11.06|787880|-22.13|40|2025-08-01|15/06/2025|||||11.069999694824|1|2025-05-14|15/03/2025|0.193||616600000|3489000000|11.210000038147|1
2025-05-26 07:44:03|08640|991284|MAPL|5.57B|5570000000|1.1|24206967|-19.71|36|2025-07-28|15/06/2025||0.02||187790000|1.0900000333786|1|2025-04-22|15/03/2025|-0.0062|0.02|179610000|197480000|1.1699999570847|1
2025-05-26 07:44:14|08641|953093|DFIR|3.67B|3670000000|2.7|1202892|43.62|37|2025-07-24|15/06/2025|||||2.7000000476837|1|2025-05-20|15/03/2025|||||2.6900000572205|1
2025-05-26 07:44:21|08642|8956|HKLD|11.52B|11520000000|5.25|3339805|54.57|24|2025-07-29|15/06/2025||0.16|||5.25|1|2025-03-07|15/12/2024|-0.31|-0.1|1030000000|1120000000|4.5799999237061|1
2025-05-26 07:44:30|08643|985814|FRAE|2.98B|2980000000|0.795|18213646|-20.6|31|2025-08-06|15/06/2025|||||0.7950000166893|1|2025-05-07|15/03/2025|0.02||232330000||0.90499997138977|1
2025-05-26 07:44:36|08644|991282|MACT|6.17B|6170000000|1.16|10977110|-5.65|36|2025-08-05|15/06/2025||0.02||225290000|1.1599999666214|1|2025-04-25|15/03/2025|0.0751|0.02|222890000|223620000|1.2200000286102|1
2025-05-26 07:44:44|08645|8961|SIAL|21.01B|21010000000|7.07|6700329|5.99|48|2025-07-28|15/06/2025||10.90|||7.0700001716614|1|2025-05-15|15/03/2025|0.1398|0.1216|4820000000|4810000000|6.8600001335144|1
2025-05-26 07:44:50|08646|955406|SATS|4.53B|4530000000|3.05|5944718|18.43|36|2025-07-17|15/06/2025|||||3.0499999523163|1|2025-05-23|15/03/2025|||||2.9800000190735|1
2025-05-26 07:44:59|08647|8957|JCYC|10.24B|10240000000|25.91|210788|-5.74|48|2025-07-31|15/06/2025|||||25.909999847412|1|2025-05-05|15/03/2025|||||25.549999237061|1
2025-05-26 07:45:07|08648|8967|||||||38|2025-04-07|15/12/2024|-1.47|2.46|18500000000||41.959999084473|1|2024-11-14|15/09/2024|||||40.549999237061|1
2025-05-26 07:45:16|08649|955053|BANY|303.42M|303420000|0.345|349850|-14.46|34|2025-08-07|15/06/2025|||||0.34499999880791|1|2025-05-20|15/03/2025|||||0.34999999403954|1
2025-05-26 07:45:23|08650|24050|AFRE|3.00B|3000000000|23840|10522|7|25|2025-03-12|15/12/2024|9.75||256440000||24000|1|2023-03-19|15/12/2022|3.96||242600000||13050|1
2025-05-26 07:45:32|08651|10875|ARPT|6.40B|6400000000|5493|291815|0.07|25|2025-03-27|15/12/2024|0.43||289870000||5186|1|2023-03-29|15/12/2022|0.17||213300000||4932|1
2025-05-26 07:45:41|08652|24044|ALLT|1.14B|1140000000|2879|56774|263.83|48|2025-08-12|15/06/2025||||81510000|2879|1|2025-05-12|15/03/2025|0.0713|-0.1791|82560000|72350000|2235|1
2025-05-26 07:45:49|08653|10870|ALHE|6.24B|6240000000|2921|299292|20.17|35|2025-03-11|15/12/2024|0.42||363890000||3180|1|2024-11-19|15/09/2024|||||2919|1
2025-05-26 07:45:55|08654|1142179|ALTF|1.09B|1090000000|553.1|324219|16.79|18|2025-03-20|15/12/2024|0.15||233860000||582|1|2023-03-22|15/12/2022|0.22||276800000||732.29998779297|1
2025-05-26 07:46:03|08655|10873|AMOT|9.33B|9330000000|1964|574215|32.25|34|2025-02-11|15/12/2024|0.54||298270000||2156|1|2024-11-12|15/09/2024|||||1871|1
2025-05-26 07:46:10|08656|11886|||||||26|2025-03-20|15/12/2024|-0.47||1650000||325.20001220703|1|2023-05-10|15/03/2023|-0.38||1410000||1348|1
2025-05-26 07:46:16|08657|1168294|AQUA|68.94M|68940000|170.2|81687|-43.87|2|2025-03-26|15/12/2024|-0.25||||196.89999389648|1|2024-08-14|15/06/2024|-0.2||||189.60000610352|1
2025-05-26 07:46:22|08658|942781|||||||25|2025-03-30|15/12/2024|2.16||1050000000||10960|1|2023-03-29|15/12/2022|22.37||828700000||6625.0698242188|1
2025-05-26 07:46:28|08659|1173410|ARGO|2.37B|2370000000|11570|24000|51.69|1|2025-03-23|15/12/2024|0.63||8540000||9870|1|
2025-05-26 07:46:34|08660|940927|ASHG|6.25B|6250000000|5591|104029|14.16|25|2025-03-26|15/12/2024|1.49||1190000000||5159|1|2023-03-22|15/12/2022|3.74||1310000000||5500|1
2025-05-26 07:46:44|08661|10973|AUDC|961.41M|961410000|3281|39936|-12.17|46|2025-08-05|15/06/2025||0.6834||217420000|||2025-05-06|15/03/2025|0.542|0.629|218160000|216810000||
2025-05-26 07:46:47|08662|11884|||||||15|2025-03-31|15/12/2024|-0.39||5320000||383.39999389648|1|2023-03-30|15/12/2022|-1.25||310000||371.79998779297|1
2025-05-26 07:46:53|08663|10878|AZRM|3.48B|3480000000|1648|149327|2.43|32|2025-03-23|15/12/2024|0.04||507280000||1728|1|2024-11-27|15/09/2024|||||2088|1
2025-05-26 07:46:59|08664|11316|||||||48|2025-08-13|15/06/2025||2.8||617070000|26530|1|2025-05-22|15/03/2025|3.77|2.95|938000000|607590000|26990|1
2025-05-26 07:47:07|08665|10952|POLI|76.05B|76050000000|5784|3792089|72.21|48|2025-08-18|15/06/2025|||||5783|1|2025-05-26|15/03/2025|||||5707|1
2025-05-26 07:47:13|08666|1152803|BVC|356.03M|356030000|76.3|72978|-11.38|1|2024-08-19|15/06/2024|||60040000||99.5|1|
2025-05-26 07:47:19|08667|10946|ORL|2.79B|2790000000|89.5|6493078|-7.4|30|2025-03-12|15/12/2024|||3600000000||102.59999847412|1|2024-11-18|15/09/2024|||||95|1
2025-05-26 07:47:29|08668|10880|BEZQ|15.34B|15340000000|553.2|6373275|24.46|48|2025-08-06|15/06/2025|||||553.20001220703|1|2025-05-20|15/03/2025|0.11||2240000000||570.40002441406|1
2025-05-26 07:47:34|08669|11802|||||||27|2025-03-19|15/12/2024|14.21||715140000||52400|1|2023-03-21|15/12/2022|17.79||527500000||32030|1
2025-05-26 07:47:38|08670|10881|||||||25|2025-03-30|15/12/2024|24.76||166570000||29880|1|2023-03-30|15/12/2022|7.79||228700000||19000|1
2025-05-26 07:47:42|08671|11970|||||||25|2025-03-31|15/12/2024|-0.01||||17.89999961853|1|2023-03-30|15/12/2022|-0.01||||15.10000038147|1
2025-05-26 07:47:46|08672|27521|BCNV|1.66B|1660000000|21520|14|-10.33|6|2025-03-20|15/12/2024|-4.49||18510000||23430|1|2018-05-21|15/03/2018|1.51||44910000||40560|1
2025-05-26 07:47:51|08673|10987|||||||40|2025-07-30|15/06/2025||2.85||437830000|23430|1|2025-05-13|15/03/2025|2.81|2.78|422510000|427850000|25080|1
2025-05-26 07:47:58|08674|40402|||||||25|2025-03-26|15/12/2024|0.75||1790000000||3011|1|2023-03-30|15/12/2022|0.96||1090000000||1676|1
2025-05-26 07:48:05|08675|10886|CEL|4.19B|4190000000.0000005|2514|211690|68.67|46|2025-08-07|15/06/2025|||||2514|1|2025-05-19|15/03/2025|0.35||1110000000||2545|1
2025-05-26 07:48:12|08676|10888|||||||31|2025-03-18|15/12/2024|4.17||7000000000||10690|1|2023-03-30|15/12/2022|0.52||2570000000||4818|1
2025-05-26 07:48:22|08677|10991|CGEN|473.92M|473920000|510.9|123745|-41.56|45|2025-07-31|15/06/2025||-0.2229||14120000|510.89999389648|1|2025-05-19|15/03/2025|-0.2833|-0.2608|8090000|9170000|492.39999389648|1
2025-05-26 07:48:28|08678|10993|||||||25|2025-03-24|15/12/2024|-12.76||710600000||38110|1|2023-03-14|15/12/2022|3.85||598200000||25450|1
2025-05-26 07:48:35|08679|10998|||||||19|2025-03-04|15/12/2024|1.32||1630000000||11590|1|2023-05-15|15/03/2023|1.59||1330000000||7650|1
2025-05-26 07:48:40|08680|10893|||||||37|2025-03-30|15/12/2024|0.54||1210000000||2657|1|2024-11-25|15/09/2024|||||2540|1
2025-05-26 07:48:48|08681|10890|||||||45|2025-08-12|15/06/2025|||||1400|1|2025-05-12|15/03/2025|||246000000||1384|1
2025-05-26 07:48:54|08682|10891|||||||47|2025-08-21|15/06/2025|||||61970|1|2025-05-28|15/03/2025|||||61970|1
2025-05-26 07:48:58|08683|10994|||||||27|2025-08-13|15/06/2025|||||17550|1|2025-06-26|15/03/2025|||||17550|1
2025-05-26 07:49:03|08684|1171353|||||||15|2025-05-19|15/03/2025|1.17||315070000||8818|1|2025-02-11|15/12/2024|2.41||376950000||7200|1
2025-05-26 07:49:08|08685|10996|DIMRI|6.44B|6440000000|31020|24004|9.24|25|2025-03-25|15/12/2024|7.24||559480000||29940|1|2023-03-30|15/12/2022|4.54||283700000||21100|1
2025-05-26 07:49:11|08686|1171352|||||||12|2025-03-27|15/12/2024|0.69||898250000||4549|1|2023-03-21|15/12/2022|0.17||755700000||3835|1
2025-05-26 07:49:17|08687|10995|||||||22|2025-03-20|15/12/2024|11.41||844870000||62630|1|2023-03-12|15/12/2022|14.38||241700000||54330|1
2025-05-26 07:49:24|08688|10899|DSCT|36.12B|36120000000|2944|3554243|57.56|48|2025-08-18|15/06/2025|||||2944|1|2025-05-21|15/03/2025|0.84||5610000000||2943|1
2025-05-26 07:49:31|08689|1162384|DORL|2.38B|2380000000|1340|274136|31.31|13|2025-03-23|15/12/2024|-0.38||76780000||1254|1|2023-03-30|15/12/2022|-0.16||2860000||758.5|1
2025-05-26 07:49:36|08690|10906|||||||35|2025-03-20|15/12/2024|2|1.46|1930000000|1645000000|147100|1|2023-03-22|15/12/2022||7.74||5110000000|64080|1
2025-05-26 07:49:44|08691|10901|ELCO|3.30B|3300000000|16940|16265|59.29|26|2025-03-25|15/12/2024|-0.17||5410000000||14600|1|2024-11-28|15/09/2024|0.04||5290000000||13270|1
2025-05-26 07:49:51|08692|10904|||||||34|2025-03-25|15/12/2024|12.8||3270000000||173550|1|2024-11-28|15/09/2024|||||190000|1
2025-05-26 07:49:57|08693|24052|||||||25|2025-03-23|15/12/2024|0.55||1910000000||10870|1|2023-03-26|15/12/2022|0.73||1580000000||9998|1
2025-05-26 07:50:04|08694|10902|||||||32|2025-03-25|15/12/2024|-0.22||-1400000||4390|1|2024-11-18|15/09/2024|||||4322|1
2025-05-26 07:50:07|08695|10979|||||||20|2025-03-30|15/12/2024|-2.13||1420000||12450|1|2023-03-29|15/12/2022|-2.41||3690000||6849|1
2025-05-26 07:50:09|08696|102937|||||||1|2025-03-31|15/12/2024|-0.85||8680000||5521|1|
2025-05-26 07:50:12|08697|1117812|||||||17|2025-05-22|15/03/2025|||407000000||4190|1|2025-03-20|15/12/2024|-0.01||672320000||4110|1
2025-05-26 07:50:20|08698|942758|ENRG|6.03B|6030000000|1083|1499696|-25.61|26|2025-03-03|15/12/2024|0.2||252000000||1167|1|2023-05-15|15/03/2023|0.31||||1212|1
2025-05-26 07:50:26|08699|102939|ENLT|7.55B|7550000000|6318|311561|-0.9|25|2025-03-28|15/12/2024|0.04|0.58|||5956|1|2023-03-31|15/12/2022|0.38|0.53|192200000||6001|1
2025-05-26 07:50:30|08700|11004|||||||25|2025-03-31|15/12/2024|2.05||941970000||13490|1|2023-03-30|15/12/2022|1.69||680100000||8937|1
2025-05-26 07:50:35|08701|1072172|FTAL|8.47B|8470000000.000001|51620|15345|23.54|25|2025-03-27|15/12/2024|-1.82||1860000000||44700|1|2023-03-28|15/12/2022|-0.53||1520000000||31700|1
2025-05-26 07:50:40|08702|1152802|FIBIH|8.11B|8109999999.999999|23000|29365|49.25|19|2025-03-20|15/12/2024|7.81||2690000000||20820|1|2023-03-29|15/12/2022|7.28||2220000000||13740|1
2025-05-26 07:50:44|08703|10909|||||||36|2025-08-19|15/06/2025|||||21670|1|2025-05-14|15/03/2025|5.28||1680000000||21840|1
2025-05-26 07:50:52|08704|11007|||||||32|2025-03-20|15/12/2024|1.28||691500000||34730|1|2024-11-20|15/09/2024|||||31090|1
2025-05-26 07:50:56|08705|11854|||||||36|2025-03-27|15/12/2024|8.38||1900000000||29310|1|2024-11-25|15/09/2024|||||29860|1
2025-05-26 07:50:59|08706|1136087|||||||15|2022-03-23|15/12/2021|0.09||383660000||1307|1|2021-11-29|15/09/2021|0.18||391500000||1362|1
2025-05-26 07:51:06|08707|10915|GCT|2.67B|2670000000|1348|345151|47.38|48|2025-08-14|15/06/2025||0.58|||1348|1|2025-05-22|15/03/2025|-1.24|0.59|569000000||1337|1
2025-05-26 07:51:12|08708|1167677|GNCL|26.4M|26400000|24.4|249747|-72.8|1|2025-03-31|15/12/2024|-0.07||9270000||33.799999237061|1|
2025-05-26 07:51:19|08709|1129335|GNRS|1.08B|1080000000|85.7|1826769|58.77|19|2025-03-27|15/12/2024|-0.02||1610000||77.400001525879|1|2023-03-30|15/12/2022|0.14||344000000||62.700000762939|1
2025-05-26 07:51:23|08710|10913|||||||27|2025-08-12|15/06/2025||0.0925||103550000|||2025-05-19|15/03/2025|0.03|0.07|92040000|94470000||
2025-05-26 07:51:27|08711|10919|||||||27|2023-05-28|15/03/2023|-5.96||412330000||36220|1|2023-03-01|15/12/2022|||||36220|1
2025-05-26 07:51:34|08712|10920|||||||47|2025-09-01|15/06/2025||0.91|||6345|1|2025-06-03|15/03/2025||1.74|||6345|1
2025-05-26 07:51:38|08713|11016|||||||25|2025-03-18|15/12/2024|3.3||764410000||23850|1|2023-03-20|15/12/2022|2.51||614100000||14200|1
2025-05-26 07:51:43|08714|10923|||||||48|2025-07-23|15/06/2025||0.0962||1880000000|||2025-05-19|15/03/2025|0.09|0.095|1770000000|1850000000||
2025-05-26 07:51:49|08715|102941|||||||25|2025-03-16|15/12/2024|5.09||922160000||17500|1|2023-03-26|15/12/2022|3.57||550500000||8962|1
2025-05-26 07:51:53|08716|11019|||||||26|2025-02-27|15/12/2024|15.68||15060000||23530|1|2023-05-08|15/03/2023|2.15||12450000||25940|1
2025-05-26 07:52:00|08717|942782|||||||25|2025-03-27|15/12/2024|0.19||327720000||1503|1|2023-03-23|15/12/2022|0.3||304200000||1284|1
2025-05-26 07:52:05|08718|1128859|ISCD|3.35B|3350000000|1666|418895|32.4|18|2025-03-12|15/12/2024|0.27||797000000||1732|1|2023-03-13|15/12/2022|0.07||725000000||1319|1
2025-05-26 07:52:09|08719|11058|||||||25|2025-03-25|15/12/2024|0.04||107160000||1186|1|2023-03-22|15/12/2022|-0.06||563800000||690|1
2025-05-26 07:52:23|08720|10925|ILCO|8.54B|8539999999.999999|112240|11766|23.89|45|2025-03-27|15/12/2024|4.08||1600000000||100270|1|2024-11-21|15/09/2024|||||84310|1
2025-05-26 07:52:29|08721|11020|ILDC|1.27B|1270000000|3140|104639|1.34|26|2025-03-30|15/12/2024|2.38||237750000||3010|1|2024-11-28|15/09/2024|-1.86||200480000||3449|1
2025-05-26 07:52:32|08722|1166585|||||||15|2025-03-19|15/12/2024|0.71||388970000||13530|1|2023-03-23|15/12/2022|1.12||378000000||7816|1
2025-05-26 07:52:37|08723|10926|||||||39|2025-03-19|15/12/2024|0.01||107570000||203|1|2023-03-14|15/12/2022|||||114.5|1
2025-05-26 07:52:44|08724|11883|||||||25|2025-03-24|15/12/2024|54.3||150880000||74310|1|2023-03-20|15/12/2022|48.98||133800000||55960|1
2025-05-26 07:52:46|08725|945143|||||||1|2025-04-02|15/12/2024|8.26||159300000||11680|1|
2025-05-26 07:52:54|08726|11029|KRUR|1.00B|1000000000|7977|2744|26.64|26|2025-03-25|15/12/2024|1.05||177810000||6995|1|2023-05-15|15/03/2023|0.95||191400000||8518|1
2025-05-26 07:53:02|08727|10932|||||||48|2025-08-19|15/06/2025|||||5587|1|2025-05-20|15/03/2025|1.6||5390000000||5400|1
2025-05-26 07:53:06|08728|11910|||||||25|2025-02-12|15/12/2024|1.47||21440000||8984|1|2023-02-19|15/12/2022|10.87||206600000||8529|1
2025-05-26 07:53:14|08729|24045|||||||40|2025-08-12|15/06/2025||-0.1925||61630000|265|1|2025-05-07|15/03/2025|-0.0339|-0.056|64700000|65940000|318|1
2025-05-26 07:53:20|08730|11037|MGIC|2.77B|2770000000|5630|74734|44.14|36|2025-08-13|15/06/2025||0.9501||522830000|5630|1|2025-05-21|15/03/2025|0.8868|0.9412|522600000|525500000|5640|1
2025-05-26 07:53:26|08731|11038|MLTM|1.85B|1850000000|8455|29893|38.28|25|2025-03-18|15/12/2024|0.99||1050000000||8750|1|2023-03-21|15/12/2022|0.33||699600000||6995|1
2025-05-26 07:53:32|08732|10938|||||||33|2025-03-11|15/12/2024|1.1||1370000000||8850|1|2024-08-11|15/06/2024|1.09||1330000000||7230|1
2025-05-26 07:53:38|08733|1166586|MAXO|2.14B|2140000000.0000002|1536|385912|61.47|23|2025-08-19|15/06/2025||0.2||340000000|1536|1|2025-05-27|15/03/2025||0.2||325000000|1536|1
2025-05-26 07:53:42|08734|11041|||||||26|2025-03-25|15/12/2024|-0.87||242620000||602.5|1|2023-05-16|15/03/2023|0.78||524400000||4090|1
2025-05-26 07:53:46|08735|102938|||||||25|2025-03-25|15/12/2024|1.2||65930000||998|1|2023-03-26|15/12/2022|0.22||61740000||742.59997558594|1
2025-05-26 07:53:52|08736|11942|||||||25|2025-03-05|15/12/2024|7.6||106660000||11100|1|2023-03-28|15/12/2022|-8.65||59570000||8384|1
2025-05-26 07:54:00|08737|10936|||||||44|2025-03-10|15/12/2024|12.96||579000000||31400|1|2024-11-24|15/09/2024|||||30500|1
2025-05-26 07:54:04|08738|1008671|||||||25|2025-03-18|15/12/2024|0.08||61300000||202.19999694824|1|2023-03-19|15/12/2022|0.11||45530000||142|1
2025-05-26 07:54:10|08739|10937|||||||25|2025-03-16|15/12/2024|5.25||4090000000||18270|1|2023-03-29|15/12/2022|2.59||1860000000||7249|1
2025-05-26 07:54:16|08740|10934|||||||46|2025-03-19|15/12/2024|0.03||8510000000||793.40002441406|1|2024-11-21|15/09/2024|||||631.40002441406|1
2025-05-26 07:54:22|08741|10922|MVNE|7.85B|7850000000|1082|1330342|24.94|32|2025-03-12|15/12/2024|0.18||372670000||1088|1|2024-11-24|15/09/2024|||||1053|1
2025-05-26 07:54:28|08742|10939|||||||48|2025-08-18|15/06/2025|||||19720|1|2025-05-19|15/03/2025|4.94||3550000000||19760|1
2025-05-26 07:54:40|08743|10940|NFTA|2.29B|2290000000|2416|11842|28.92|25|2025-03-27|15/12/2024|0.38||644110000||2372|1|2023-03-26|15/12/2022|0.39||462800000||1566|1
2025-05-26 07:54:44|08744|1173275|||||||4|2025-03-04|15/12/2024|0.05|0.19|88960000|333910000|13530|1|2021-05-27|15/03/2021|-0.01||22770000||10350|1
2025-05-26 07:54:51|08745|12104|NTML|2.22B|2220000000|11290|42053|114.94|25|2025-03-30|15/12/2024|2.92||1130000000||9499|1|2023-03-23|15/12/2022|0.35||1000000000||8607|1
2025-05-26 07:54:59|08746|10941|||||||48|2025-08-14|15/06/2025||10.64||2590000000|58210|1|2025-05-15|15/03/2025|10.2|10.16|2490000000|2500000000|59770|1
2025-05-26 07:55:04|08747|11047|||||||45|2025-07-31|15/06/2025||7.74||790460000|65560|1|2025-05-08|15/03/2025|7.81|7.4|764120000|751530000|69610|1
2025-05-26 07:55:09|08748|997120|||||||32|2025-03-25|15/12/2024|0.01||689880000||161.39999389648|1|2024-11-19|15/09/2024|||||162.5|1
2025-05-26 07:55:15|08749|11973|ONE|5.74B|5740000000|8001|71480|58.08|26|2025-03-11|15/12/2024|0.95||1080000000||6800|1|2023-05-15|15/03/2023|0.62||915400000||4447|1
2025-05-26 07:55:20|08750|1043291|OPCE|9.99B|9990000000|3910|226660|40.74|25|2025-03-12|15/12/2024|0.11||589000000||3304|1|2023-03-19|15/12/2022|0.1||504000000||2969|1
2025-05-26 07:55:22|08751|41400|||||||1|2025-03-03|15/12/2024|0.02||183640000||629|1|
2025-05-26 07:55:29|08752|945707|ORA|15.61B|15610000000|25600|68702|-3.58|25|2025-07-30|15/06/2025||0.4361||225260000|25600|1|2025-05-07|15/03/2025|0.66|0.5963|229760000|228540000|25800|1
2025-05-26 07:55:34|08753|1168509|NOFR|3.13B|3130000000|8810|67963|2.83|15|2025-03-31|15/12/2024|0.37||||8400|1|2023-03-30|15/12/2022|5.26||57670000||8478|1
2025-05-26 07:55:41|08754|10954|PTNR|4.53B|4530000000|2452|231256|43.52|48|2025-08-19|15/06/2025|||||2452|1|2025-05-27|15/03/2025|||||2452|1
2025-05-26 07:55:47|08755|10955|||||||46|2025-03-10|15/12/2024|9.26||2780000000||52340|1|2024-11-26|15/09/2024|||||44640|1
2025-05-26 07:55:52|08756|24046|||||||36|2025-07-30|15/06/2025||0.6237||328390000|3872|1|2025-05-13|15/03/2025|0.3917|0.2924|318170000|296600000|3450|1
2025-05-26 07:55:56|08757|10953|||||||31|2025-02-28|15/12/2024|-0.3||1140000000||11870|1|2022-05-10|15/03/2022||1.55||3280000000|11870|1
2025-05-26 07:56:05|08758|10950|PHOE|19.53B|19530000000|7768|598532|119.06|36|2025-08-21|15/06/2025|||||7771|1|2025-05-29|15/03/2025|||||7771|1
2025-05-26 07:56:13|08759|10951|PLSN|2.00B|2000000000|20940|6095|50.25|32|2025-03-27|15/12/2024|1.49||419260000||17910|1|2024-11-27|15/09/2024|||||15600|1
2025-05-26 07:56:17|08760|11994|||||||32|2025-02-13|15/12/2024|4.29||212000000||28230|1|2024-11-18|15/09/2024|||||27420|1
2025-05-26 07:56:25|08761|1169904|DRS|8.59B|8590000000|3352|47067|0|1|2022-08-17|15/06/2022|-0.09||23060000||3599|1|
2025-05-26 07:56:31|08762|10956|RMLI|4.18B|4179999999.9999995|30400|22697|48.03|37|2025-05-26|15/03/2025|||||30110|1|2025-03-27|15/12/2024|4.05||1850000000||24900|1
2025-05-26 07:56:39|08763|11062|RATIp|4.67B|4670000000|418|1264368|50.51|45|2025-06-03|15/03/2025|||||418|1|2025-02-26|15/12/2024|0.03||72390000||426|1
2025-05-26 07:56:45|08764|11064|||||||28|2025-03-13|15/12/2024|0.98||155800000||1920|1|2023-05-15|15/03/2023|0.14||96530000||1695|1
2025-05-26 07:56:48|08765|1173540|||||||13|2025-03-26|15/12/2024|0.79||703860000||7490|1|2023-03-20|15/12/2022|1.05||482300000||5445|1
2025-05-26 07:56:53|08766|11090|SPNS|5.55B|5550000000|9928|106736|-20.19|1|2025-03-27|15/12/2024|0.32||134310000||10100|1|
2025-05-26 07:56:57|08767|11072|||||||25|2025-02-27|15/12/2024|0.37||94800000||919|1|2023-02-27|15/12/2022|0.47||86600000||701|1
2025-05-26 07:57:03|08768|945144|||||||25|2025-03-19|15/12/2024|0.36||1410000000||2475|1|2023-03-22|15/12/2022|0.34||1500000000||2470|1
2025-05-26 07:57:11|08769|10960|SKBN|6.44B|6440000000|1177|756882|48.21|40|2025-08-20|15/06/2025|||||1177|1|2025-05-29|15/03/2025|||||1177|1
2025-05-26 07:57:20|08770|10958|SAE|9.34B|9340000000|3505|582878|40.73|39|2025-06-03|15/03/2025|||||3505|1|2025-03-31|15/12/2024|0.63||3760000000||3573|1
2025-05-26 07:57:29|08771|10961|||||||48|2025-08-19|15/06/2025|||||8827|1|2025-05-28|15/03/2025|||||8827|1
2025-05-26 07:57:35|08772|11074|||||||25|2025-03-27|15/12/2024|0.41||237150000||5290|1|2023-03-30|15/12/2022|-0.45||235000000||4019|1
2025-05-26 07:57:39|08773|942777|||||||34|2025-03-26|15/12/2024|-3.04||515480000||20760|1|2024-11-20|15/09/2024|||||20100|1
2025-05-26 07:57:47|08774|1142298|TASE|5.16B|5160000000|5824|259425|125.46|29|2025-08-06|15/06/2025||0.32||119350000|5822|1|2025-05-13|15/03/2025|0.38|0.2855|131030000|114560000|4781|1
2025-05-26 07:57:53|08775|10963|||||||44|2025-08-06|15/06/2025||2.35||15720000000|6198|1|2025-05-07|15/03/2025|1.87|1.69|13960000000|14550000000|6099|1
2025-05-26 07:57:59|08776|10964|||||||48|2025-08-05|15/06/2025||1.59||1360000000|14550|1|2025-05-14|15/03/2025|1.59|1.36|1270000000|1280000000|14310|1
2025-05-26 07:58:04|08777|1173975|VRDS|3.52B|3520000000|2428|53038|46.29|13|2025-03-26|15/12/2024|0.13||701070000||2288|1|2023-03-28|15/12/2022|0.36||262900000||2090|1
2025-05-26 07:58:11|08778|1155712|YHNF|3.96B|3960000000|27470|11324|42.91|18|2025-03-30|15/12/2024|3.78||1150000000||23260|1|2023-05-30|15/03/2023|3.05|3.05|1150000000|1150000000|17440|1
2025-05-26 07:58:17|08779|41603|||||||47|2025-06-02|15/03/2025|||||5.4699997901917|1|2025-02-20|15/12/2024|0.15||1570000000|1102000000|5.8200001716614|1
2025-05-26 07:58:25|08780|41692|AXIA|18.37B|18370000000|2|9339762|-29.27|48|2025-08-27|15/06/2025||0.0207|||2|1|2025-05-28|15/03/2025||0.0207|||2|1
2025-05-26 07:58:32|08781|41604|||||||48|2025-08-29|15/06/2025||0.1958||5710000000|6.9299998283386|1|2025-05-28|15/03/2025||0.1881||5590000000|6.9299998283386|1
2025-05-26 07:58:39|08782|41698|DIAL|8.58B|8580000000|1.52|10473793|-38.4|47|2025-08-14|15/06/2025|||||1.5199999809265|1|2025-05-15|15/03/2025|0.024||578800000||1.7200000286102|1
2025-05-26 07:58:49|08783|41693|||||||48|2025-07-11|15/06/2025||0.0351|||3.8699998855591|1|2025-05-22|15/03/2025|0.0327|0.0403|3210000000||3.9000000953674|1
2025-05-26 07:58:59|08784|41626|GENT|12.01B|12010000000|3.13|7197163|-34.32|48|2025-08-21|15/06/2025|||||3.1300001144409|1|2025-05-26|15/03/2025|||||3.1300001144409|1
2025-05-26 07:59:05|08785|41655|||||||48|2025-08-21|15/06/2025|||||1.7999999523163|1|2025-05-26|15/03/2025|||||1.8099999427795|1
2025-05-26 07:59:11|08786|41625|HAPS|7.00B|7000000000|2.83|1311672|-36.63|27|2025-02-27|15/12/2024|0.06||1400000000||3.2300000190735|1|2023-02-23|15/12/2022|0.04||1790000000||6.5199999809265|1
2025-05-26 07:59:18|08787|41667|||||||43|2025-08-05|15/06/2025|||||||2025-05-06|15/03/2025|0.004||611500000|||
2025-05-26 07:59:26|08788|41685|||||||48|2025-08-27|15/06/2025||0.5436||1620000000|19.819999694824|1|2025-05-28|15/03/2025||0.5442||1590000000|19.819999694824|1
2025-05-26 07:59:32|08789|41606|||||||41|2025-05-28|15/03/2025|||||16.780000686646|1|2025-02-26|15/12/2024|0.74||1860000000||18.059999465942|1
2025-05-26 07:59:42|08790|41678|||||||44|2025-08-28|15/06/2025||0.0575||6700000000|6.8800001144409|1|2025-05-29|15/03/2025||0.056||6340000000|6.8800001144409|1
2025-05-26 07:59:51|08791|41615|||||||48|2025-08-26|15/06/2025||0.0462||2410000000|3.6800000667572|1|2025-05-26|15/03/2025||0.0459||3980000000|3.670000076294|1
2025-05-26 08:00:01|08792|41620|KLKK|21.94B|21940000000|19.7|467300|-10.63|48|2025-08-22|15/06/2025||0.2504||5430000000|19.700000762939|1|2025-05-23|15/03/2025|0.14|0.3474|6340000000|6050000000|19.620000839233|1
2025-05-26 08:00:09|08793|41607|||||||48|2025-08-26|15/06/2025||0.2232||7740000000|9.8900003433228|1|2025-05-28|15/03/2025||0.2156||7570000000|9.8900003433228|1
2025-05-26 08:00:15|08794|41657|||||||47|2025-05-28|15/03/2025||0.1433||1650000000|10.89999961853|1|2025-03-04|15/12/2024|0.12|0.1199|1530000000|1530000000|10.89999961853|1
2025-05-26 08:00:21|08795|41688|||||||48|2025-07-24|15/06/2025||0.0476||2620000000|3.6800000667572|1|2025-05-16|15/03/2025|0.047||2610000000||3.7799999713898|1
2025-05-26 08:00:29|08796|41632|||||||48|2025-08-14|15/06/2025|||||7.460000038147|1|2025-05-26|15/03/2025|||||7.6599998474121|1
2025-05-26 08:00:37|08797|950439|||||||36|2025-07-24|15/06/2025|||||80.099998474121|1|2025-04-28|15/03/2025|0.688||1770000000||80|1
2025-05-26 08:00:45|08798|41669|PCGB|26.88B|26880000000|3.38|5870535|-51.66|48|2025-08-20|15/06/2025||0.0423||7510000000|3.3800001144409|1|2025-05-20|15/03/2025|0.009|0.0548|7660000000||3.7699999809265|1
2025-05-26 08:00:53|08799|41684|||||||43|2025-05-27|15/03/2025|||||19.040000915527|1|2025-02-26|15/12/2024|0.25||8990000000||20.979999542236|1
2025-05-26 08:01:01|08800|41689|PGAS|35.54B|35540000000|17.98|773602|-2.4|48|2025-08-22|15/06/2025|||||17.979999542236|1|2025-05-27|15/03/2025|||||17.979999542236|1
2025-05-26 08:01:10|08801|41635|||||||45|2025-08-28|15/06/2025||||1320000000|||2025-05-28|15/03/2025||||1290000000||
2025-05-26 08:01:20|08802|953641|||||||36|2025-08-26|15/06/2025||0.0642|||5.0799999237061|1|2025-05-22|15/03/2025|0.054|5.90|3900000000||5.0500001907349|1
2025-05-26 08:01:26|08803|41609|||||||47|2025-09-02|15/06/2025||0.0977||3740000000|4.4200000762939|1|2025-05-21|15/03/2025|0.09|0.0929|3600000000|3660000000|4.5199999809265|1
2025-05-26 08:01:34|08804|41605|||||||48|2025-09-02|15/06/2025||0.1791||2150000000|6.8699998855591|1|2025-05-28|15/03/2025||0.1694||2120000000|6.8699998855591|1
2025-05-26 08:01:42|08805|41637|SIME|14.59B|14590000000|2.14|7617235|-27.8|48|2025-09-02|15/06/2025||0.065||18430000000|2.1400001049042|1|2025-05-26|15/03/2025||0.0677||19200000000|2.1400001049042|1
2025-05-26 08:02:28|08806|1056019|||||||34|2025-08-20|15/06/2025||0.0557|||4.6700000762939|1|2025-05-26|15/03/2025||0.0393|||4.6700000762939|1
2025-05-26 08:02:35|08807|41648|||||||49|2025-08-29|15/06/2025||0.24||15555000000|14|1|2025-06-02|15/03/2025||0.23||15555000000|14|1
2025-05-26 08:02:45|08808|41651|||||||44|2025-06-24|15/05/2025||0.0051||1350000000|0.81000000238419|1|2025-03-20|15/02/2025|0.004|0.0049|883700000|1250000000|0.91000002622604|1
2025-05-26 08:02:51|08809|24454|||||||48|2025-07-24|15/06/2025||0.1388||1030000000|18.89999961853|1|2025-04-23|15/03/2025|-0.54|-0.1271|1060000000|911040000|17.069999694824|1
2025-05-26 08:02:58|08810|24698|||||||48|2025-07-31|15/06/2025||0.7183||5540000000|18.739999771118|1|2025-05-08|15/03/2025|-0.45|-0.4549|5200000000|5320000000|14.979999542236|1
2025-05-26 08:03:05|08811|24448|AGI|15.17B|15170000000|36.06|1295960|59.14|45|2025-07-23|15/06/2025||0.3013||421570000|36.060001373291|1|2025-04-30|15/03/2025|0.14|0.221|333000000|354450000|38.909999847412|1
2025-05-26 08:03:12|08812|24458|||||||34|2025-03-18|15/02/2025|0.68||20900000000||49.669998168945|1|2022-03-15|15/01/2022||0.5769||17180000000|49.669998168945|1
2025-05-26 08:03:23|08813|24451|ALA|11.34B|11340000000|37.91|1025660|24.83|48|2025-07-24|15/06/2025||0.2555||3050000000|37.909999847412|1|2025-05-01|15/03/2025|1.14|1.13|3970000000|4330000000|40.799999237061|1
2025-05-26 08:03:29|08814|40471|||||||45|2025-08-07|15/06/2025||0.38||136040000|54.75|1|2025-05-08|15/03/2025|0.19|0.2617|129200000|127570000|52.209999084473|1
2025-05-26 08:03:37|08815|24455|ARX|17.36B|17360000000|29.68|1902046|18.48|48|2025-08-01|15/06/2025||0.505||1360000000|29.680000305176|1|2025-05-01|15/03/2025|0.69|0.7886|1620000000|1470000000|25.510000228882|1
2025-05-26 08:03:44|08816|991199|ATZ|7.32B|7320000000|64|814530|94.06|37|2025-07-10|15/05/2025||0.3849||634120000|64|1|2025-05-01|15/02/2025|0.83|0.7033|895120000|844570000|48.490001678467|1
2025-05-26 08:03:50|08817|977762|||||||23|2025-03-06|15/12/2024|-0.32||5710000||25.090000152588|1|2022-08-04|15/06/2022|-0.2||91060000||24.5|1
2025-05-26 08:04:00|08818|24445|||||||48|2025-07-24|15/06/2025||0.8974||1240000000|52.090000152588|1|2025-05-07|15/03/2025|1.42|1.37|1410000000|1380000000|51.610000610352|1
2025-05-26 08:04:08|08819|24735|||||||41|2025-02-05|15/12/2024|0.07|0.65|651990000|722530000|38.189998626709|1|2023-05-18|15/03/2023|0.32|0.54|730800000|664370000|57.880001068115|1
2025-05-26 08:04:17|08820|978804|ACB|413.83M|413830000|7.54|460588|-16.96|32|2025-02-05|15/12/2024|0.57|-0.05|88200000|60930000|5.2800002098083|1|2024-05-29|15/03/2024|-0.265|-0.0028|67410000|69820000|8.6000003814697|1
2025-05-26 08:04:22|08821|24750|||||||30|2025-03-05|15/12/2024|0.32|0.41|187180000|172090000|39.479999542236|1|2023-03-15|15/12/2022||0.2909||180150000|30.010000228882|1
2025-05-26 08:04:30|08822|24477|BNS|89.29B|89290000000|71.69|5096389|9.84|49|2025-08-26|15/07/2025||1.71||9260000000|71.690002441406|1|2025-05-27|15/04/2025||1.57||9010000000|71.690002441406|1
2025-05-26 08:04:39|08823|24472|BIR|1.79B|1790000000|6.59|1459522|12.46|48|2025-08-13|15/06/2025||0.2155||217810000|6.5900001525879|1|2025-05-14|15/03/2025|0.24|0.1406|197190000|165450000|6.5500001907349|1
2025-05-26 08:04:47|08824|24467|||||||44|2025-07-31|15/06/2025||1.1||2140000000|89.660003662109|1|2025-05-01|15/03/2025|0.61|0.7033|1520000000|1560000000|91.120002746582|1
2025-05-26 08:04:57|08825|42741|BLX|3.16B|3160000000|30.73|353280|-6.77|47|2025-07-31|15/06/2025||0.1198||213430000|30.729999542236|1|2025-05-14|15/03/2025|0.29|0.4486|267000000|293110000|31.559999465942|1
2025-05-26 08:05:04|08826|24466|||||||29|2025-03-22|15/12/2024|0.26|0.95|20460000000|23892000000|76.930000305176|1|2023-02-09|15/12/2022||0.6343||1040000000|49.419998168945|1
2025-05-26 08:05:14|08827|24481|||||||49|2025-08-13|15/06/2025||0.21||1140000000|34.369998931885|1|2025-05-13|15/03/2025|0.47|0.4628|1280000000|1280000000|37.029998779297|1
2025-05-26 08:05:22|08828|24795|CF|922.43M|922430000|9.59|116726|6.2|47|2025-08-07|15/06/2025||0.2174||471100000|9.5900001525879|1|2025-06-04|15/03/2025||0.2175||461630000|9.5900001525879|1
2025-05-26 08:05:27|08829|24497|||||||44|2025-08-28|15/07/2025||1.89||7030000000|93.569999694824|1|2025-05-29|15/04/2025||1.88||6900000000|93.569999694824|1
2025-05-26 08:05:35|08830|42760|CTC|9.5B|9500000000|240|399|-2.04|47|2025-08-07|15/06/2025||3.83||4170000000|240|1|2025-05-08|15/03/2025|2|1.4|3460000000|3620000000|228|1
2025-05-26 08:05:46|08831|24509|CU|10.35B|10350000000|38.07|608333|20.59|48|2025-07-24|15/06/2025||0.4435||938610000|38.069999694824|1|2025-05-07|15/03/2025|0.7742|0.8431|1090000000|1280000000|37.909999847412|1
2025-05-26 08:05:55|08832|24513|CWB|5.48B|5480000000|56.63|482965|108.74|47|2025-05-30|15/04/2025||0.8023||308580000|56.630001068115|1|2025-02-27|15/01/2025|0.63|0.8612|667910000|312840000|56.630001068115|1
2025-05-26 08:06:03|08833|24486|||||||48|2025-07-24|15/06/2025||-0.1982||1400000000|13|1|2025-05-08|15/03/2025|-0.32|-0.332|1420000000|1260000000|13.5|1
2025-05-26 08:06:13|08834|24503|CPX|8.4B|8400000000|54.29|939656|42.91|48|2025-07-30|15/06/2025||0.5137||730350000|54.290000915527|1|2025-04-30|15/03/2025|1.03|0.5664|988000000|711910000|50.729999542236|1
2025-05-26 08:06:24|08835|24505|CS|5.32B|5320000000|6.98|3064863|-31.84|44|2025-07-31|15/06/2025||0.0677||542510000|6.9800000190735|1|2025-05-01|15/03/2025|0.01|0.0496|533300000|508180000|6.6399998664856|1
2025-05-26 08:06:34|08836|42771|CJT|1.41B|1410000000|91.23|99321|-21.97|45|2025-08-19|15/06/2025||1.1||252020000|91.230003356934|1|2025-04-23|15/03/2025|1.62|1.09|249900000|260150000|74.860000610352|1
2025-05-26 08:06:40|08837|24781|||||||48|2025-07-31|15/06/2025||0.2017||1210000000|8.6199998855591|1|2025-05-08|15/03/2025|0.13|0.3675|1150000000|1230000000|8.9399995803833|1
2025-05-26 08:06:46|08838|24484|||||||48|2025-08-06|15/06/2025||1.14||1920000000|78.559997558594|1|2025-05-07|15/03/2025|1.18|1.1|1890000000|1850000000|71.110000610352|1
2025-05-26 08:06:54|08839|24495|CLS|18.86B|18860000000|163.99|1112701|104.12|47|2025-07-28|15/06/2025||1.7||3680000000|||2025-04-24|15/03/2025|1.66|0.72|3670000000|2228000000||
2025-05-26 08:07:01|08840|24512|||||||48|2025-07-24|15/06/2025||0.2549||12730000000|18.709999084473|1|2025-05-08|15/03/2025|0.47|0.4619|16050000000|13850000000|16.290000915527|1
2025-05-26 08:07:06|08841|24488|||||||44|2025-07-31|15/06/2025||0.1491||288320000|9.5600004196167|1|2025-05-06|15/03/2025|0.13|0.102|299500000|247660000|8.9300003051758|1
2025-05-26 08:07:13|08842|42759|CGI|756.22M|756220000|36.25|6130|-4.1|16|2025-03-17|15/12/2024|7.33||170490000||37|1|2023-03-15|15/12/2022|3.58||10790000||33.5|1
2025-05-26 08:07:19|08843|24506|||||||48|2025-08-07|15/06/2025||||261700000|18.010000228882|1|2025-05-08|15/03/2025|0.1194||243570000|263600000|17.459999084473|1
2025-05-26 08:07:25|08844|24483|||||||48|2025-07-10|15/05/2025||1.92||747890000|68.110000610352|1|2025-04-09|15/02/2025|1.9|1.64|732430000|732170000|66.23999786377|1
2025-05-26 08:07:30|08845|24541|||||||48|2025-07-30|15/06/2025||1.54||1290000000|||2025-05-06|15/03/2025|0.87|0.8907|1140000000|1150000000||
2025-05-26 08:07:39|08846|24510|CUF_u|2.14B|2140000000.0000002|11.74|1179860|0|36|2025-03-06|15/12/2024|||59690000||11.739999771118|1|2022-05-12|15/03/2022|||||11.739999771118|1
2025-05-26 08:07:45|08847|40463|||||||48|2025-08-08|15/06/2025||22.19||2900000000|4841.0698242188|1|2025-05-12|15/03/2025|24.31|20.63|2650000000|2770000000|5113.4301757812|1
2025-05-26 08:07:53|08848|1123081|||||||32|2025-08-06|15/06/2025||0.14||638160000|5.9899997711182|1|2025-05-13|15/03/2025||0.1397||613620000|5.9899997711182|1
2025-05-26 08:07:58|08849|24493|||||||41|2025-06-25|15/05/2025||-0.0486||297850000|0.10000000149012|1|2025-04-11|15/02/2025|-0.21|-0.1152|270350000|272140000|0.11500000208616|1
2025-05-26 08:08:06|08850|24502|VRN|5.59B|5590000000|9.14|5497678|-20.52|45|2024-10-31|15/09/2024|0.45|0.4466|919900000|1060000000|8.3800001144409|1|2024-07-25|15/06/2024||0.4281||1040000000|10.489999771118|1
2025-05-26 08:08:13|08851|977870|CRT_u|3.66B|3660000000|15.44|156570|13.78|37|2025-08-12|15/06/2025||||150270000|15.439999580383|1|2025-05-05|15/03/2025|0.363||150400000|149150000|14.979999542236|1
2025-05-26 08:08:23|08852|24856|DSG|13.51B|13510000000|157.85|165628|15.35|48|2025-09-03|15/07/2025||0.6634||253620000|157.85000610352|1|2025-06-04|15/04/2025||0.6197||241790000|157.85000610352|1
2025-05-26 08:08:27|08853|1162029|||||||25|2025-08-07|15/06/2025||0.2115||59020000|36.040000915527|1|2025-05-09|15/03/2025|0.27|0.258|57300000|58590000|44.560001373291|1
2025-05-26 08:08:35|08854|24521|DOL|47.69B|47690000000|172.13|776917|38.56|49|2025-09-10|15/07/2025||1.13||1700000000|172.13000488281|1|2025-06-11|15/04/2025||0.8327||1500000000|172.13000488281|1
2025-05-26 08:08:42|08855|42826|||||||42|2025-08-05|15/06/2025||||125400000|10.60000038147|1|2025-05-06|15/03/2025|0.17||91710000|124600000|10.670000076294|1
2025-05-26 08:08:51|08856|24515|||||||45|2025-05-08|15/03/2025|-2.03||39950000|49500000|15.010000228882|1|2025-02-20|15/12/2024|-1.17||54030000|49400000|18.450000762939|1
2025-05-26 08:08:58|08857|24522|||||||36|2025-07-31|15/06/2025||0.4502||173030000|20.950000762939|1|2025-05-06|15/03/2025|0.32|0.3779|144150000|151320000|18.280000686646|1
2025-05-26 08:09:05|08858|991134|ECN|773.9M|773900000|2.75|179308|53.63|31|2025-08-06|15/06/2025||0.0501||70100000|2.75|1|2025-05-08|15/03/2025|0.03|0.0282|56630000|56090000|2.8499999046326|1
2025-05-26 08:09:11|08859|40485|||||||43|2025-02-26|15/12/2024|0.22|0.37|406500000|357900000|28.879999160767|1|2024-05-07|15/03/2024||0.3346||335480000|22.85000038147|1
2025-05-26 08:09:18|08860|24528|EMA|18.35B|18350000000|61.61|1384434|26.07|48|2025-08-06|15/06/2025||0.5743||1910000000|61.610000610352|1|2025-05-08|15/03/2025|1.28|0.9353|2680000000|2150000000|61.349998474121|1
2025-05-26 08:09:29|08861|24529|EMPa|11.99B|11990000000|51.53|529342|52.1|46|2025-09-11|15/07/2025||0.8749||8360000000|51.529998779297|1|2025-06-19|15/04/2025||0.7149||7600000000|51.529998779297|1
2025-05-26 08:09:38|08862|24524|||||||42|2025-08-12|15/06/2025||0.01||78230000|4.9499998092651|1|2025-05-13|15/03/2025|0.00|0.0067|63500000|56690000|4.710000038147|1
2025-05-26 08:09:44|08863|24531|ERF|5.47B|5470000000|26.78|621363|-2.83|40|2024-05-08|15/03/2024|0.32|0.50|332600000||27.280000686646|1|2023-02-22|15/12/2022||0.92|||21.129999160767|1
2025-05-26 08:09:49|08864|951615|EQX|4.21B|4210000000|9.22|1719147|20.68|10|2025-03-13|15/12/2024|0.22|0.13|574980000||9.4899997711182|1|2020-11-09|15/09/2020|0.07|0.22||253330000|15.020000457764|1
2025-05-26 08:09:58|08865|42842|||||||48|2025-05-28|15/06/2025||2.68||312920000|95.120002746582|1|2025-02-25|15/03/2025|2.98|2.86|322640000|324580000|102.16999816895|1
2025-05-26 08:10:07|08866|1096521|ERO|2.03B|2029999999.9999998|19.62|355379|-36.99|23|2025-07-31|15/06/2025||0.484||194010000|19.620000839233|1|2025-05-05|15/03/2025|0.35|0.3174|125100000|152960000|17.670000076294|1
2025-05-26 08:10:13|08867|40486|||||||48|2025-08-07|15/06/2025||0.9165||740770000|56.810001373291|1|2025-05-12|15/03/2025|0.28|0.3028|668280000|669300000|54.369998931885|1
2025-05-26 08:10:19|08868|24543|||||||48|2025-08-12|15/06/2025||0.9934||2670000000|49.799999237061|1|2025-05-12|15/03/2025|0.99|0.8744|2500000000|2370000000|40.979999542236|1
2025-05-26 08:10:29|08869|24537|0P6E|16.97B|16969999999.999998|20.49|3012298|13.2|37|2025-04-23|15/03/2025|-0.03|0.19|1190000000|2026000000|16.659999847412|1|2025-02-11|15/12/2024|0.12|0.10|1260000000|1192000000|19.799999237061|1
2025-05-26 08:10:36|08870|24544|FVI|2.46B|2460000000|8.01|1004199|-3.61|45|2025-03-05|15/12/2024|0.03|0.0878|302200000|253970000|6.1900000572205|1|2024-08-07|15/06/2024||0.0688||241940000|5.8699998855591|1
2025-05-26 08:10:42|08871|24538|||||||48|2025-08-06|15/06/2025||1.07||367780000|230.36999511719|1|2025-05-08|15/03/2025|1.07|0.9551|368400000|311000000|235.72999572754|1
2025-05-26 08:10:48|08872|24689|||||||48|2025-08-05|15/06/2025||3.36||14720000000|270.19000244141|1|2025-05-06|15/03/2025|2.58|2.72|14290000000|14230000000|267.66000366211|1
2025-05-26 08:10:56|08873|40487|GEI|3.69B|3690000000|22.52|798428|0.13|48|2025-08-05|15/06/2025||0.2848||2210000000|22.520000457764|1|2025-05-05|15/03/2025|0.3|0.2575|2750000000|2950000000|21.680000305176|1
2025-05-26 08:11:06|08874|24550|GIL|10.17B|10170000000|67.27|505174|30.85|40|2025-07-31|15/06/2025||0.9629||909530000|67.269996643066|1|2025-04-29|15/03/2025|0.59|0.6351|711700000|727240000|58.819999694824|1
2025-05-26 08:11:18|08875|42830|GSY|2.37B|2370000000|147.73|71665|-15.87|47|2025-08-06|15/06/2025||4.59||417330000|147.72999572754|1|2025-05-07|15/03/2025|3.53|4.53|391860000|403750000|157.13000488281|1
2025-05-26 08:11:28|08876|24553|GWO|47.89B|47890000000|51.46|3382839|20.6|48|2025-08-05|15/06/2025||1.19|||51.459999084473|1|2025-05-07|15/03/2025|1.11|1.18|7820000000||52.520000457764|1
2025-05-26 08:11:36|08877|24556|||||||46|2025-08-13|15/06/2025||||236600000|9.8400001525879|1|2025-05-14|15/03/2025|-0.2||205640000||10.229999542236|1
2025-05-26 08:11:47|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|1.49|1.23|146010000|136390000|43.040000915527|1
2025-05-26 08:11:59|08879|24554|HBM|4.78B|4780000000|12.09|1882688|-8.27|49|2025-08-11|15/06/2025||0.1542||547460000|12.090000152588|1|2025-05-12|15/03/2025|0.24|0.179|594900000|567670000|10.699999809265|1
2025-05-26 08:12:07|08880|960802|H|30.34B|30340000000|50.58|1142838|26.17|39|2025-08-12|15/06/2025||0.4918||2100000000|50.580001831055|1|2025-05-08|15/03/2025|0.6|0.5111|2410000000|1200000000|53.479999542236|1
2025-05-26 08:12:16|08881|24559|IAG|12.92B|12920000000|138.89|298934|49.62|49|2025-08-05|15/06/2025||3.03|||138.88999938965|1|2025-05-07|15/03/2025|2.91|2.89|5800000000||132.99000549316|1
2025-05-26 08:12:26|08882|24562|IMG|5.32B|5320000000|9.25|2215271|68.8|48|2025-08-07|15/06/2025||0.1703||551500000|9.25|1|2025-05-06|15/03/2025|0.1|0.1402|477100000|505520000|9.579999923706|1
2025-05-26 08:12:32|08883|24561|||||||48|2025-07-31|15/06/2025||1.04||904000000|44.189998626709|1|2025-05-08|15/03/2025|1|1.05|875800000|893000000|43.669998168945|1
2025-05-26 08:12:40|08884|24956|INE|2.78B|2780000000|13.67|1345287|53.25|48|2025-08-12|15/06/2025||0.095||321480000|13.670000076294|1|2025-05-07|15/03/2025|-0.0732|-0.0637|271490000|282590000|13.550000190735|1
2025-05-26 08:12:50|08885|24560|IFC|54B|54000000000|302.8|307190|32.23|48|2025-07-29|15/06/2025||3.91||6780000000|302.79998779297|1|2025-05-06|15/03/2025|4.01|3.71|5360000000|6070000000|306.82000732422|1
2025-05-26 08:12:55|08886|24565|||||||36|2025-03-24|15/12/2024|0.01||1030000000||19.120000839233|1|2022-05-09|15/03/2022||0.28||663480000|19.120000839233|1
2025-05-26 08:13:00|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
2025-05-26 08:13:08|08888|42920|IVN|17.38B|17380000000|12.85|3149394|-33.73|46|2025-08-07|15/06/2025||0.0723||99820000|12.85000038147|1|2025-04-30|15/03/2025|0.1|0.086|77020000|141090000|13.010000228882|1
2025-05-26 08:13:15|08889|1029161|JWEL|1.47B|1470000000|35.3|84514|35.77|34|2025-07-31|15/06/2025||0.3772||206850000|35.299999237061|1|2025-05-08|15/03/2025|0.14|0.1191|145960000|142440000|31.629999160767|1
2025-05-26 08:13:23|08890|980227|KNT|3.37B|3370000000|13.99|732875|82.64|34|2025-08-18|15/06/2025||0.143||93080000|13.989999771118|1|2025-05-12|15/03/2025|0.29|0.1438|144600000|85410000|13.329999923706|1
2025-05-26 08:13:32|08891|24570|KEY|9.62B|9620000000|41.98|1240023|16.58|48|2025-08-07|15/06/2025||0.4513||1500000000|41.979999542236|1|2025-05-15|15/03/2025|0.57|0.5398|1760000000|1580000000|44.290000915527|1
2025-05-26 08:13:41|08892|959119|||||||37|2025-08-06|15/06/2025||0.7498||133650000|195.67999267578|1|2025-05-07|15/03/2025|0.8747|0.7647|132790000|132170000|188.03999328613|1
2025-05-26 08:13:46|08893|42810|||||||26|2022-08-03|15/06/2022||0.78||631210000|49.709999084473|1|2022-05-09|15/12/2021|0.62|0.9113|691640000|666840000|49.709999084473|1
2025-05-26 08:13:52|08894|24573|||||||48|2025-08-29|15/07/2025||0.7686||251380000|28.170000076294|1|2025-05-30|15/04/2025||0.7452||243910000|28.170000076294|1
2025-05-26 08:13:57|08895|25014|||||||37|2022-11-08|15/09/2022||0.2||265800000|32.270000457764|1|2022-08-11|15/06/2022|0.07|0.07|261770000|264100000|31.819999694824|1
2025-05-26 08:14:06|08896|24576|LNR|3.63B|3630000000|60.67|151633|-12.39|48|2025-08-13|15/06/2025||2.77||2700000000|60.669998168945|1|2025-05-07|15/03/2025|2.76|2.19|2530000000|2550000000|52.139999389648|1
2025-05-26 08:14:12|08897|42940|LAR|417.88M|417880000|2.58|109383|-60.12|22|2025-08-14|15/06/2025||0.005||43750000|2.579999923706|1|2025-05-14|15/03/2025|-0.04|0.0043||36750000|2.920000076294|1
2025-05-26 08:14:22|08898|24572|||||||48|2025-07-23|15/06/2025||2.32||14590000000|224.36999511719|1|2025-04-30|15/03/2025|1.88|1.86|14140000000|14040000000|218.36000061035|1
2025-05-26 08:14:29|08899|24578|LUN|11.22B|11220000000|13.1|2780565|-20.8|38|2024-11-06|15/09/2024|0.13|0.16|1070000000|1056000000|13.840000152588|1|2023-02-23|15/12/2022||0.11||757450000|8.3999996185303|1
2025-05-26 08:14:37|08900|24584|||||||47|2025-07-31|15/06/2025||0.3965||1310000000|27.090000152588|1|2025-05-08|15/03/2025|0.43|0.2743|1240000000|1190000000|25.129999160767|1
2025-05-26 08:14:46|08901|25012|MRE|583.03M|583030000|8.01|145454|-33.08|48|2025-08-12|15/06/2025||0.4706||1240000000|8.0100002288818|1|2025-05-01|15/03/2025|0.41|0.4493|1170000000|1290000000|7.3400001525879|1
2025-05-26 08:14:52|08902|24582|||||||48|2025-07-31|15/06/2025||0.3617||1050000000|24.709999084473|1|2025-05-06|15/03/2025|0.82|0.611|1160000000|1300000000|19.60000038147|1
2025-05-26 08:15:01|08903|24591|||||||48|2025-07-23|15/06/2025||0.2444||841310000|45.139999389648|1|2025-04-30|15/03/2025|1.3|1.32|896000000|1030000000|44|1
2025-05-26 08:15:09|08904|42985|MTY|953.49M|953490000|41.59|63762|-6.12|40|2025-07-10|15/05/2025||1.23||301250000|41.590000152588|1|2025-04-11|15/02/2025|0.87|0.8187|284790000|288400000|39.130001068115|1
2025-05-26 08:15:17|08905|24590|MTL|1.23B|1230000000|14.05|259704|8.08|48|2025-07-17|15/06/2025||0.3426||523530000|14.050000190735|1|2025-04-23|15/03/2025|0.2|0.2516|497100000|505160000|12.359999656677|1
2025-05-26 08:15:26|08906|24592|||||||48|2025-08-27|15/07/2025||2.55||3300000000|129.13000488281|1|2025-05-28|15/04/2025||2.38||3280000000|129.13000488281|1
2025-05-26 08:15:35|08907|49233|NXE|4.89B|4890000000|8.58|1845564|-19.36|36|2025-08-06|15/06/2025||-0.0359||0.00|8.579999923706|1|2025-05-13|15/03/2025|-0.09|-0.0343|0.00||7.9699997901917|1
2025-05-26 08:15:44|08908|42990|||||||41|2025-07-30|15/06/2025||0.0967||941640000|14.989999771118|1|2025-05-08|15/03/2025|0.02|0.1|841400000|887770000|12.170000076294|1
2025-05-26 08:15:52|08909|24600|||||||48|2025-08-07|15/06/2025||0.162||530390000|20.239999771118|1|2025-05-14|15/03/2025|0.25|0.5882|648520000|704040000|19.739999771118|1
2025-05-26 08:16:08|08910|24606|OGC|4.19B|4190000000.0000005|6|2661947|88.68|35|2025-05-07|15/03/2025|0.14|0.06|359900000||5.1399998664856|1|2025-02-19|15/12/2024|0.14|0.07|427300000|271490000|4.5|1
2025-05-26 08:16:17|08911|960813|OGI|250.36M|250360000|1.87|171994|-24.6|39|2025-07-10|15/05/2025||-0.0264||65310000|||2025-05-12|15/02/2025|0.32|-0.0362|65600000|61270000||
2025-05-26 08:16:25|08912|42743|||||||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
2025-05-26 08:16:33|08913|40498|PXT|1.27B|1270000000|13|697377|-42.15|44|2025-07-30|15/06/2025|||||13|1|2025-05-08|15/03/2025|0.82||231180000||10.560000419617|1
2025-05-26 08:16:42|08914|24618|||||||48|2025-07-31|15/06/2025||0.6731||7410000000|38.290000915527|1|2025-05-05|15/03/2025|0.37|0.5787|6810000000|7140000000|36.279998779297|1
2025-05-26 08:16:54|08915|24623|POW|32.62B|32619999999.999996|50.89|2750140|26.4|49|2025-08-07|15/06/2025||1.3||4500000000|50.889999389648|1|2025-05-13|15/03/2025|1.22|1.23|4650000000|4040000000|50.400001525879|1
2025-05-26 08:17:01|08916|943642|PSK|5.44B|5440000000|23.08|502851|-10.72|42|2025-07-14|15/06/2025||0.4042|||23.079999923706|1|2025-04-14|15/03/2025|0.25|0.23|128100000||22.709999084473|1
2025-05-26 08:17:11|08917|25066|PBH|3.6B|3600000000|80.49|116578|-10.31|49|2025-08-07|15/06/2025||1.37||1870000000|80.48999786377|1|2025-05-07|15/03/2025|0.68|0.7211|1680000000|1590000000|74.930000305176|1
2025-05-26 08:17:16|08918|25099|||||||29|2022-08-11|15/06/2022||0.22|||19.14999961853|1|2022-05-05|15/03/2022||0.21|||19.14999961853|1
2025-05-26 08:17:24|08919|24632|QBRb|8.72B|8720000000|37.84|1074814|27.15|49|2025-08-07|15/06/2025||0.9875||1380000000|37.840000152588|1|2025-05-08|15/03/2025|0.8|0.732|1340000000|1360000000|37.790000915527|1
2025-05-26 08:17:28|08920|1029163|||||||29|2025-07-31|15/06/2025||0.019||14630000|5.7699999809265|1|2025-04-30|15/03/2025|-0.02|0.0061|10100000|12870000|6.0199999809265|1
2025-05-26 08:17:36|08921|43058|||||||39|2025-07-03|15/05/2025||0.455||516140000|35.090000152588|1|2025-04-10|15/02/2025|0.25|0.3268|441700000|437340000|36.159999847412|1
2025-05-26 08:17:46|08922|24642|RUS|2.36B|2360000000|41.78|173240|7.4|48|2025-08-07|15/06/2025||1.17||1250000000|41.779998779297|1|2025-05-06|15/03/2025|0.75|0.642|1170000000|1160000000|40.830001831055|1
2025-05-26 08:18:01|08923|24645|SAP|10.92B|10920000000|26.26|682808|-5.98|49|2025-08-07|15/06/2025||0.4169||4790000000|26.260000228882|1|2025-06-05|15/03/2025||0.377||4740000000|26.260000228882|1
2025-05-26 08:18:08|08924|25146|SEA|1.69B|1690000000|16.79|146821|-16.72|46|2025-08-18|15/06/2025|||||16.790000915527|1|2025-05-13|15/03/2025|0.11||||16.379999160767|1
2025-05-26 08:18:14|08925|24650|||||||40|2023-06-29|15/05/2023||0.385||1340000000|40.479999542236|1|2023-04-28|15/02/2023|0.21|0.375|1340000000|1360000000|40.479999542236|1
2025-05-26 08:18:20|08926|24988|||||||48|2025-08-07|15/06/2025||||250500000|18|1|2025-05-06|15/03/2025|0.18||241800000|239400000|17.129999160767|1
2025-05-26 08:18:27|08927|24659|SVM|1.11B|1110000000|5.1|566242|-8.6|48|2025-08-07|15/06/2025||0.0981||84840000|5.0999999046326|1|2025-05-22|15/03/2025|-0.03|0.073|75110000|66770000|5.4299998283386|1
2025-05-26 08:18:32|08928|978638|||||||25|2024-11-12|15/09/2024|0.06|0.12|80370000||13.939999580383|1|2023-03-23|15/12/2022||0.12||20000000|9.0600004196167|1
2025-05-26 08:18:39|08929|978227|ZZZ|1.19B|1190000000|34.99|256027|39.24|35|2025-03-04|15/12/2024|0.46|0.67|232490000|265940000|34.990001678467|1|2024-11-01|15/09/2024||0.81||268540000|34.990001678467|1
2025-05-26 08:18:47|08930|24654|||||||45|2025-03-13|15/12/2024|0.3|0.8042|2590000000|2410000000|64.660003662109|1|2024-08-01|15/06/2024||0.5556||2250000000|59.479999542236|1
2025-05-26 08:18:53|08931|958361|TOY|2.48B|2480000000|24.47|141468|-15.82|35|2025-07-30|15/06/2025||0.21||440080000|24.469999313354|1|2025-04-30|15/03/2025|-0.12|-0.18|359300000|326730000|23.989999771118|1
2025-05-26 08:19:02|08932|24657|||||||49|2025-08-06|15/06/2025||1.37||1640000000|139.82000732422|1|2025-05-14|15/03/2025|1.16|1.1|1550000000|1540000000|131.89999389648|1
2025-05-26 08:19:19|08933|1055997|STLC|3.71B|3710000000|68.14|366135|59.84|32|2025-02-19|15/12/2024|1.22|0.57|716000000|682240000|68.139999389648|1|2024-11-18|15/09/2024||0.08||656370000|68.139999389648|1
2025-05-26 08:19:28|08934|43085|||||||46|2025-08-06|15/06/2025||1.81||1080000000|75.25|1|2025-05-07|15/03/2025|1.67|1.16|773000000|804960000|67.400001525879|1
2025-05-26 08:19:36|08935|945165|SMU_u|4.46B|4460000000|23.48|1413453|0|34|2023-05-09|15/03/2023|||||23.479999542236|1|2023-02-15|15/12/2022|2.4||67660000|69200000|23.180000305176|1
2025-05-26 08:19:45|08936|24651|||||||49|2025-08-07|15/06/2025||1.79|||87.319999694824|1|2025-05-08|15/03/2025|1.82|1.72|8740000000||83.620002746582|1
2025-05-26 08:19:53|08937|31160|SOY|930.26M|930260000|7.95|47815|12.13|48|2025-08-06|15/06/2025||0.025||185560000|7.9499998092651|1|2025-05-07|15/03/2025|0.04|0.0133|201630000|195360000|6.5799999237061|1
2025-05-26 08:20:07|08938|24655|SPB|1.81B|1810000000|7.96|921177|-14.41|46|2025-02-26|15/12/2024||0.2936||1170000000|6|1|2024-11-06|15/09/2024||-0.3203||559140000|6.6399998664856|1
2025-05-26 08:20:15|08939|24671|TFII|9.97B|9970000000|118.78|362004|-34.84|48|2025-07-24|15/06/2025||1.25||2070000000|118.7799987793|1|2025-04-23|15/03/2025|0.76|0.992|1960000000|2070000000|108.63999938965|1
2025-05-26 08:20:21|08940|24692|||||||48|2025-07-30|15/06/2025||0.5013||412710000|55.319999694824|1|2025-05-05|15/03/2025|0.48|0.4498|419100000|392830000|55.909999847412|1
2025-05-26 08:20:27|08941|25220|||||||44|2025-07-30|15/06/2025||0.7481||300000000|44.490001678467|1|2025-05-07|15/03/2025|0.41|0.3153|170000000|155400000|46.990001678467|1
2025-05-26 08:20:33|08942|24675|||||||48|2025-07-23|15/06/2025||1.64||1370000000|116.94999694824|1|2025-04-30|15/03/2025|0.91|1.04|1090000000|1080000000|115.30999755859|1
2025-05-26 08:20:44|08943|24668|TD|160.04B|160040000000|92.91|7859886|20.23|49|2025-08-28|15/07/2025||1.95||13510000000|92.910003662109|1|2025-05-22|15/04/2025|1.97|1.83|13720000000|13610000000|89.900001525879|1
2025-05-26 08:20:51|08944|24678|||||||48|2025-07-30|15/06/2025||1.2||1680000000|64|1|2025-05-07|15/03/2025|0.56|1.54|1890000000|1750000000|61.569999694824|1
2025-05-26 08:20:56|08945|43104|||||||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
2025-05-26 08:21:04|08946|1011025|||||||34|2025-07-31|15/06/2025||0.7325||942980000|39.090000152588|1|2025-05-01|15/03/2025|0.7|0.7361|779610000||37.849998474121|1
2025-05-26 08:21:12|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|391080000|328940000|41.869998931885|1
2025-05-26 08:21:23|08948|24682|VET|1.35B|1350000000|8.77|950419|-46.23|49|2025-07-30|15/06/2025||-0.105||569450000|8.7700004577637|1|2025-05-07|15/03/2025|0.1|0.57|568850000|588000000|8.6099996566772|1
2025-05-26 08:21:28|08949|43133|||||||32|2025-03-13|15/12/2024|-0.08||82550000||8.1199998855591|1|2022-08-15|15/06/2022||-0.0033||85220000|8.1199998855591|1
2025-05-26 08:21:35|08950|976223|WELL|1.02B|1020000000|4.04|1068149|8.31|33|2025-08-07|15/06/2025||0.1031||353410000|4.039999961853|1|2025-05-14|15/03/2025|0.03|0.0728|294140000|277020000|4.1900000572205|1
2025-05-26 08:21:44|08951|43141|||||||41|2025-08-06|15/06/2025||0.4269||174180000|18.670000076294|1|2025-05-13|15/03/2025|0.42|0.3729|187620000|177230000|16.89999961853|1
2025-05-26 08:21:56|08952|24686|WFG|7.98B|7980000000|100.56|151492|-10.02|40|2025-04-22|15/03/2025|0.46|1.55|1460000000||100.36000061035|1|2025-02-12|15/12/2024|-0.77|-0.42|1410000000||121.56999969482|1
2025-05-26 08:22:07|08953|25241|||||||48|2025-07-23|15/06/2025||0.4531||1220000000|8.7299995422363|1|2025-04-23|15/03/2025|0.27|0.2804|942200000|827780000|8.170000076294|1
2025-05-26 08:22:13|08954|43147|||||||43|2025-07-24|15/06/2025||0.6383||300150000|43.029998779297|1|2025-04-24|15/03/2025|0.56|0.6228|284800000|291700000|42.849998474121|1
2025-05-26 08:22:19|08955|978215|||||||25|2022-08-10|15/06/2022||||48620000|21.770000457764|1|2022-05-11|15/03/2022||||48070000|21.770000457764|1
2025-05-26 08:22:29|08956|24919|WSP|34.37B|34370000000|275.6|274501|32.11|48|2025-08-12|15/06/2025||2.27||3510000000|275.60000610352|1|2025-05-07|15/03/2025|1.76|1.76|3350000000|3310000000|250.30000305176|1
2025-05-26 08:22:37|08957|951635|||||||41|2025-08-19|15/06/2025||-0.2475||71530000|2.5099999904633|1|2025-05-30|15/03/2025||-0.3621||71330000|2.5099999904633|1
2025-05-26 08:22:44|08958|1055210|||||||36|2025-08-11|15/06/2025||0.4366||3730000000|26.180000305176|1|2025-05-07|15/03/2025|0.35|0.2752|3130000000|3230000000|26.530000686646|1
2025-05-26 08:22:54|08959|24589|MRU|23.12B|23120000000|105.47|578744|41.46|48|2025-08-13|15/06/2025||1.54||6880000000|105.4700012207|1|2025-04-16|15/03/2025|1.02|1.02|4910000000|4860000000|100.87999725342|1
2025-05-26 08:23:03|08960|24473|||||||49|2025-08-26|15/07/2025||2.84||8870000000|142.66999816895|1|2025-05-28|15/04/2025||2.5||8770000000|142.66999816895|1
2025-05-26 08:23:08|08961|24453|||||||47|2025-08-07|15/06/2025||0.0462||516350000|7.6300001144409|1|2025-05-09|15/03/2025|0.0968|0.0942|692400000|699080000|7.6100001335144|1
2025-05-26 08:23:14|08962|24469|||||||49|2025-08-07|15/06/2025||0.7139||5920000000|29.530000686646|1|2025-05-08|15/03/2025|0.69|0.6323|5930000000|5930000000|29.379999160767|1
2025-05-26 08:23:23|08963|24520|||||||48|2025-08-07|15/06/2025||-0.0198||1100000|2.3099999427795|1|2025-05-13|15/03/2025|-0.05|-0.0264|1380000|1100000|2.1800000667572|1
2025-05-26 08:23:28|08964|25153|||||||48|2025-08-06|15/06/2025||0.5267||43220000|79.5|1|2025-05-07|15/03/2025|0.46|0.455|37380000|40970000|73.5|1
2025-05-26 08:23:32|08965|1055247|||||||24|2023-03-29|15/12/2022|-1.18|0.06|457300000|462630000|8.1000003814697|1|2022-10-27|15/09/2022||0.04||430360000|6.3499999046326|1
2025-05-26 08:23:40|08966|24498|CNQ|89.19B|89190000000|42.61|15462071|-18.57|49|2025-07-31|15/06/2025||0.6773||9120000000|42.610000610352|1|2025-05-08|15/03/2025|1.16|1.01|10940000000|9660000000|39.819999694824|1
2025-05-26 08:23:49|08967|1164007|DND|684.1M|684100000|10.18|266599|-19.21|25|2025-05-13|15/03/2025|-0.325|-0.129|108300000|118960000|9.4700002670288|1|2025-02-13|15/12/2024|-0.2719|0.015|120700000|119740000|14.489999771118|1
2025-05-26 08:23:55|08968|42839|||||||45|2025-09-04|15/07/2025||0.3822||132190000|26.200000762939|1|2025-06-05|15/04/2025||0.3757||129640000|26.200000762939|1
2025-05-26 08:24:02|08969|24536|FFH|49.32B|49320000000|2298.01|50242|46.93|39|2025-07-31|15/06/2025||36.91||9290000000|2298.0100097656|1|2025-05-01|15/03/2025|42.7|29.27|8470000000|8360000000|2152.3000488281|1
2025-05-26 08:24:09|08970|24952|||||||47|2025-07-31|15/06/2025||-0.0057||808290000|12.25|1|2025-05-08|15/03/2025|0.0058|-0.2202|735500000|781600000|13.64999961853|1
2025-05-26 08:24:16|08971|24575|LIF|1.83B|1830000000|28.6|288359|-4.57|48|2025-08-06|15/06/2025||0.6936|||28.60000038147|1|2025-05-07|15/03/2025|0.33|0.745|36170000||29.5|1
2025-05-26 08:24:21|08972|1123415|||||||25|2025-07-31|15/06/2025||0.1262||285100000|14.479999542236|1|2025-05-22|15/03/2025|0.1|0.1078|253420000|252370000|14.930000305176|1
2025-05-26 08:24:25|08973|1166355|NVEI|6.77B|6770000000|47.61|79157|8.7|19|2025-03-05|15/12/2024|0.1|0.585|357620000|369830000|47.610000610352|1|2024-11-12|15/09/2024|0.34|0.4892|357620000|338690000|46.709999084473|1
2025-05-26 08:24:36|08974|24605|ONEX|7.05B|7050000000|101.38|186591|3.75|48|2025-08-07|15/06/2025||3.20|||101.37999725342|1|2025-05-12|15/03/2025|2.36|-1.20|202000000||103.2200012207|1
2025-05-26 08:24:42|08975|24608|||||||48|2025-07-31|15/06/2025||1.26||1770000000|38.349998474121|1|2025-04-30|15/03/2025|1.13|1.09|1740000000|1830000000|37.569999694824|1
2025-05-26 08:24:51|08976|24680|TRP|72B|72000000000|69.23|6874840|44.96|49|2025-07-24|15/06/2025||0.8011||3510000000|69.230003356934|1|2025-05-01|15/03/2025|0.95|1.06|3620000000|3640000000|69.650001525879|1
2025-05-26 08:24:57|08977|24603|||||||36|2025-09-03|15/07/2025||0.8667||667900000|56.720001220703|1|2025-06-04|15/04/2025||0.6||648200000|56.720001220703|1
2025-05-26 08:25:08|08978|24679|TRI|120.62B|120620000000|267.77|365734|11.4|42|2025-03-06|15/12/2024|1.34|1.00|1910000000|1956000000|252.41999816895|1|2023-08-03|15/06/2023||1.06||2250000000|182.55999755859|1
2025-05-26 08:25:13|08979|43109|||||||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
2025-05-26 08:25:19|08980|24691|||||||48|2025-07-31|15/06/2025||0.42||93500000|26.540000915527|1|2025-05-02|15/03/2025|0.19|0.44|82810000|95800000|25.489999771118|1
2025-05-26 08:25:24|08981|998086|||||||35|2025-08-13|15/06/2025||-0.8711||91570000|16.219999313354|1|2025-05-21|15/03/2025|0.33|0.2349|384600000|358260000|12.420000076294|1
2025-05-26 08:25:31|08982|1055239|||||||35|2025-06-24|15/05/2025||-0.012||160550000|5.1799998283386|1|2025-04-02|15/02/2025|0.0429|0.0037|202740000|186040000|5.3499999046326|1
2025-05-26 08:25:41|08983|24470|||||||48|2025-08-07|15/06/2025||||157600000|64.930000305176|1|2025-05-06|15/03/2025|2.73||155700000|158400000|66.290000915527|1
2025-05-26 08:25:49|08984|24777|BYD|4.5B|4500000000|209.49|54760|-10.63|30|2025-03-19|15/12/2024|0.11|2.19|752340000|1152000000|226.75|1|2023-03-21|15/12/2022||1.07||834000000|211|1
2025-05-26 08:25:56|08985|985736|||||||36|2025-08-01|15/06/2025||0.04||2800000000|34.069999694824|1|2025-05-02|15/03/2025|0.38|-0.2143|6750000000|3030000000|29.860000610352|1
2025-05-26 08:26:02|08986|42747|||||||47|2025-07-31|15/06/2025||0.4861|||44.75|1|2025-04-30|15/03/2025|0.0553|0.3423|7450000000||40.840000152588|1
2025-05-26 08:26:07|08987|1177000|||||||0||
2025-05-26 08:26:09|08988|977801|||||||1|2025-02-28|15/12/2024|0.01||1430000000||25.10000038147|1|
2025-05-26 08:26:16|08989|24482|CAR_u|6.65B|6650000000|41.39|571119|-7.38|48|2025-08-06|15/06/2025||||257100000|41.389999389648|1|2025-05-08|15/03/2025|0.05||253310000|250000000|42.520000457764|1
2025-05-26 08:26:21|08990|1055219|||||||36|2025-07-22|15/06/2025||1.91||4350000000|144.21000671387|1|2025-05-01|15/03/2025|1.85|1.79|4400000000|4380000000|133.50999450684|1
2025-05-26 08:26:29|08991|24501|||||||36|2025-02-27|15/12/2024|1.29|1.27|3870000000|3860000000|111.44000244141|1|2023-07-26|15/06/2023||1.13||2870000000|109.08999633789|1
2025-05-26 08:26:36|08992|42784|||||||43|2025-07-17|15/06/2025||||352610000|14.739999771118|1|2025-04-23|15/03/2025|-0.133||372050000|349810000|14.579999923706|1
2025-05-26 08:26:41|08993|24822|||||||40|2025-08-06|15/06/2025||||122880000|14.470000267029|1|2025-05-07|15/03/2025|0.13||122740000|122210000|14.800000190735|1
2025-05-26 08:26:47|08994|24527|||||||47|2025-07-31|15/06/2025||0.3752||364260000|27.229999542236|1|2025-05-01|15/03/2025|0.28|0.3183|355250000|334020000|25.940000534058|1
2025-05-26 08:26:53|08995|24534|||||||48|2025-08-05|15/06/2025||||180200000|17.14999961853|1|2025-05-06|15/03/2025|0.39||186260000|182900000|17.190000534058|1
2025-05-26 08:27:01|08996|953907|FSV|10.8B|10800000000|237.67|92546|21.26|41|2025-07-24|15/06/2025||1.45||1410000000|237.66999816895|1|2025-04-24|15/03/2025|0.92|0.8442|1250000000|1280000000|239.77000427246|1
2025-05-26 08:27:11|08997|24564|IMO|50.14B|50140000000|98.5|812460|4.3|49|2025-08-01|15/06/2025||1.58||12100000000|98.5|1|2025-05-02|15/03/2025|2.52|2.2|12520000000|13880000000|93.910003662109|1
2025-05-26 08:27:21|08998|40490|IIP_u|1.63B|1630000000|11.67|495625|-2.83|45|2025-08-12|15/06/2025||||61800000|11.670000076294|1|2025-05-15|15/03/2025|0.07||63130000|63300000|11.10000038147|1
2025-05-26 08:27:31|08999|24969|KMP_u|2.2B|2200000000|17.75|353054|1.31|48|2025-08-06|15/06/2025||||94500000|17.75|1|2025-05-07|15/03/2025|0.82||93020000|93700000|17.620000839233|1
2025-05-26 08:27:36|09000|1055235|||||||36|2025-08-06|15/06/2025||0.9836|||42.830001831055|1|2025-05-07|15/03/2025|0.99|1.01|2140000000||43.090000152588|1
2025-05-26 08:27:42|09001|25045|||||||48|2025-08-08|15/06/2025|||||4.710000038147|1|2025-05-14|15/03/2025|-0.0036||111650000||4.8000001907349|1
2025-05-26 08:27:50|09002|941685|||||||42|2025-08-06|15/06/2025||0.2265||84260000|34.880001068115|1|2025-05-07|15/03/2025|0.2|0.2097|79010000|57570000|33.310001373291|1
2025-05-26 08:28:01|09003|24624|PPL|29.91B|29910000000|51.48|3810739|3.21|48|2025-07-31|15/06/2025||0.7043||2170000000|51.479999542236|1|2025-05-08|15/03/2025|0.8|0.7506|2280000000|2360000000|54.549999237061|1
2025-05-26 08:28:11|09004|24468|||||||50|2025-02-20|15/12/2024|0.24|0.2407|511400000|459030000|37.400001525879|1|2024-11-07|15/09/2024|0.24|0.3022|511400000|491230000|35.490001678467|1
2025-05-26 08:28:21|09005|31157|RBA|27.27B|27270000000|147.14|242119|41.37|37|2025-02-26|15/12/2024|0.58|0.77|1140000000|1102000000|144.9700012207|1|2023-08-10|15/06/2023||0.6643||1040000000|78.069999694824|1
2025-05-26 08:28:31|09006|24514|SRU_u|4.37B|4370000000|25.35|333221|11.92|44|2025-08-07|15/06/2025||||223300000|25.35000038147|1|2025-05-07|15/03/2025|-0.05||229340000|246200000|25.389999389648|1
2025-05-26 08:28:37|09007|976225|||||||38|2025-07-24|15/06/2025||0.3419||2230000000|49.900001525879|1|2025-04-24|15/03/2025|0.6|0.3829|2290000000|2250000000|49.599998474121|1
2025-05-26 08:28:43|09008|24662|||||||48|2025-08-01|15/06/2025||0.2314||5050000000|22.139999389648|1|2025-05-09|15/03/2025|0.26|0.2225|5060000000|5010000000|20.799999237061|1
2025-05-26 08:28:55|09009|24663|TA|3.72B|3720000000|12.56|1831278|29.48|49|2025-08-01|15/06/2025||0.068||522400000|12.560000419617|1|2025-05-07|15/03/2025|0.15|0.1565|758000000|796170000|12.449999809265|1
2025-05-26 08:29:04|09010|24665|TCLa|1.73B|1730000000|20.94|304440|55.92|48|2025-09-04|15/07/2025||0.6865||681410000|20.940000534058|1|2025-06-04|15/04/2025||0.5483||662310000|20.940000534058|1
2025-05-26 08:29:11|09011|24446|AEM|81.22B|81220000000|161.48|1178241|74.52|44|2025-07-30|15/06/2025||2.06||3480000000|161.47999572754|1|2025-04-24|15/03/2025|2.12|1.77|3420000000|3260000000|164.25999450684|1
2025-05-26 08:29:17|09012|24480|||||||44|2025-07-30|15/06/2025||0.111||651720000|4.6100001335144|1|2025-05-07|15/03/2025|0.09|0.0855|532110000|540860000|4.3800001144409|1
2025-05-26 08:29:22|09013|31094|||||||41|2025-08-06|15/06/2025||-0.1283||26240000|1.8200000524521|1|2025-05-06|15/03/2025|-0.0965|-0.1404|21240000|23880000|1.7400000095367|1
2025-05-26 08:29:35|09014|24683|BHC|2.26B|2260000000|6.12|387683|-29.74|43|2025-07-30|15/06/2025||0.922||2470000000|6.1199998855591|1|2025-04-30|15/03/2025|0.6069|0.8655|2260000000|2290000000|7.5999999046326|1
2025-05-26 08:29:44|09015|42751|||||||48|2025-08-28|15/07/2025||0.5146||1750000000|49.259998321533|1|2025-05-29|15/04/2025||0.4072||1750000000|49.259998321533|1
2025-05-26 08:29:49|09016|1055217|||||||36|2025-07-31|15/06/2025||0.2943||825310000|80.550003051758|1|2025-05-01|15/03/2025|0.16|0.1908|789000000|841420000|62.229999542236|1
2025-05-26 08:30:01|09017|24492|CIX|4.5B|4500000000|31.41|598592|111.37|48|2025-08-07|15/06/2025||0.9312||823900000|31.409999847412|1|2025-05-14|15/03/2025|0.96|0.97|787740000|806500000|31.629999160767|1
2025-05-26 08:30:08|09018|962584|CRON|1.08B|1080000000|2.79|287012|-23.14|34|2025-08-07|15/06/2025||0.01||32580000|2.789999961853|1|2025-05-08|15/03/2025|0.02|0.01|33620000|34860000|2.5599999427795|1
2025-05-26 08:30:15|09019|1055225|||||||36|2025-08-01|15/06/2025||0.5946||10060000000|63.259998321533|1|2025-05-09|15/03/2025|1.03|0.9449|18500000000|9770000000|63.790000915527|1
2025-05-26 08:30:25|09020|24539|AG|3.93B|3930000000|8.1|1299398|-17.43|41|2025-07-31|15/06/2025||0.068||254030000|8.1000003814697|1|2025-05-08|15/03/2025|0.05|0.076|243900000|231050000|8.6400003433228|1
2025-05-26 08:30:32|09021|1159533|||||||27|2025-07-23|15/06/2025||0.177||1680000000|67.459999084473|1|2025-04-30|15/03/2025|-0.09|0.126|1560000000|1520000000|69.019996643066|1
2025-05-26 08:30:41|09022|1055232|KGC|24.77B|24770000000|20.19|3825778|82.88|36|2025-07-30|15/06/2025||0.3707||2080000000|20.190000534058|1|2025-05-06|15/03/2025|0.4133|0.2988|2060000000|1800000000|20.040000915527|1
2025-05-26 08:30:49|09023|24990|||||||41|2025-08-11|15/06/2025||0.244||26500000|25.610000610352|1|2025-05-08|15/03/2025|0.28|0.1957|175240000|20600000|21.129999160767|1
2025-05-26 08:30:57|09024|24586|MGA|13.72B|13720000000|48.69|2074883|-21.43|44|2025-08-01|15/06/2025||1.58||14000000000|48.689998626709|1|2025-05-02|15/03/2025|1.07|1.27|13860000000|13670000000|48.5|1
2025-05-26 08:31:04|09025|24598|||||||48|2025-07-31|15/06/2025||0.0998||309490000|5.9099998474121|1|2025-04-29|15/03/2025|0.02|0.0162|209100000|192130000|4.6700000762939|1
2025-05-26 08:31:12|09026|24597|||||||48|2025-06-24|15/05/2025||-0.0488|||4.9099998474121|1|2025-04-01|15/02/2025|-0.043|-0.0576|||4.1999998092651|1
2025-05-26 08:31:21|09027|1057244|NTR|39.92B|39920000000|81.88|1991778|1.79|32|2025-08-06|15/06/2025||3.33||14660000000|81.879997253418|1|2025-05-07|15/03/2025|0.1529|0.4965|6770000000|7400000000|77.779998779297|1
2025-05-26 08:31:35|09028|24609|PAAS|12.01B|12010000000|33.15|995947|15.3|44|2025-08-06|15/06/2025||0.3322||709820000|33.150001525879|1|2025-05-07|15/03/2025|0.42|0.1629|773200000|668960000|34.490001678467|1
2025-05-26 08:31:45|09029|943641|QSR|43.77B|43770000000|96.14|1037529|4.17|43|2025-08-07|15/06/2025||1.34||3270000000|96.139999389648|1|2025-05-08|15/03/2025|1.04|1.14|2930000000|3100000000|93.870002746582|1
2025-05-26 08:32:02|09030|1055240|RY|248.72B|248720000000|176.08|5040173|22.35|36|2025-08-27|15/07/2025||3.25||15980000000|176.08000183105|1|2025-05-29|15/04/2025||3.16||15630000000|176.08000183105|1
2025-05-26 08:32:08|09031|25177|||||||38|2025-07-31|15/06/2025||0.0442||50350000|12.010000228882|1|2025-05-06|15/03/2025|0.04|0.0386|50100000|45980000|11.810000419617|1
2025-05-26 08:32:19|09032|25152|SHOP|180.95B|180950000000|139.51|2597301|79.16|36|2025-07-30|15/06/2025||0.2897||2540000000|139.50999450684|1|2025-05-08|15/03/2025|0.2586|0.266|2360000000|2330000000|131.28999328613|1
2025-05-26 08:32:29|09033|24656|SSRM|3.2B|3200000000|15.8|506543|112.94|44|2025-07-30|15/06/2025||0.3156||478820000|15.800000190735|1|2025-05-06|15/03/2025|0.3995|0.3704|436220000|447730000|14.460000038147|1
2025-05-26 08:32:36|09034|1055242|||||||36|2025-07-23|15/06/2025||0.8336||11690000000|49.049999237061|1|2025-05-06|15/03/2025|1.31|1.3|12450000000|13210000000|48.200000762939|1
2025-05-26 08:32:45|09035|1170093|TIXT|1.01B|1010000000|3.65|212851|-54.15|19|2025-08-01|15/06/2025||0.073||921540000|3.6500000953674|1|2025-05-09|15/03/2025|0.0836|0.0659|933140000|924340000|3.6800000667572|1
2025-05-26 08:32:55|09036|1173238|||||||26|2025-07-23|15/05/2025||-0.0216||348950000|0.60000002384186|1|2025-04-08|15/02/2025|-1.24|-0.0629|263770000|307890000|0.81000000238419|1
2025-05-26 08:33:04|09037|24471|WCN|69.88B|69880000000|269.89|329436|19.34|48|2025-07-30|15/06/2025||1.25||2400000000|269.89001464844|1|2025-04-23|15/03/2025|1.13|1.08|2230000000|2220000000|273.36999511719|1
2025-05-26 08:33:13|09038|24690|WPRT|69.3M|69300000|4.01|5072|-49.3|37|2025-03-31|15/12/2024|-0.59|-0.24|75090000|99560000|5.5700001716614|1|2023-08-10|15/06/2023||-0.0586||82730000|11.710000038147|1
2025-05-26 08:33:49|09039|24652|WPM|53.97B|53970000000|118.91|864830|54.27|44|2025-08-07|15/06/2025||0.5186||424720000|118.91000366211|1|2025-05-08|15/03/2025|0.552|0.5152|470410000|416970000|117.4700012207|1
2025-05-26 08:34:03|09040|24542|FTS|33.28B|33280000000|66.34|1882243|21.66|48|2025-08-01|15/06/2025||0.6994||2890000000|66.339996337891|1|2025-05-07|15/03/2025|1|0.9631|3340000000|3410000000|67.529998779297|1
2025-05-26 08:34:18|09041|24637|REI_u|5.09B|5090000000|17.11|897485|-2|48|2025-07-30|15/06/2025||||329470000|17.110000610352|1|2025-05-06|15/03/2025|-0.28||296740000|348900000|17.020000457764|1
2025-05-26 08:34:29|09042|43433|005930|355.7T|355700000000000|54700|16208694|-28.79|46|2025-07-24|15/06/2025||983.37||76953270000000|54700|1|2025-04-30|15/03/2025|1192|737.27|79100000000000|76577170000000|55800|1
2025-05-26 08:34:40|09043|43430|000660|138.07T|138070000000000|203000|3277224|0.1|47|2025-07-29|15/06/2025||8412.23||20206530000000|203000|1|2025-04-23|15/03/2025|11405|6577.27|17639000000000|17257050000000|173800|1
2025-05-26 08:34:45|09044|43493|||||||48|2025-08-01|15/06/2025||3071.11||2903040000000|188000|1|2025-05-09|15/03/2025|2681|2809.62|2787000000000|2805760000000|188700|1
2025-05-26 08:34:53|09045|979247|||||||36|2025-07-31|15/06/2025||253.21||1969060000000|||2025-05-08|15/03/2025|382.66|205.47|1863730000000|1965870000000||
2025-05-26 08:35:02|09046|43450|006400|10.62T|10620000000000|166000|485941|-58.5|47|2025-07-24|15/06/2025||-458.24||3597370000000|166000|1|2025-04-25|15/03/2025|-3207.08|-1731.72|3177000000000|2927870000000|184700|1
2025-05-26 08:35:14|09047|43424|051910|13.59T|13590000000000|187700|311253|-52.94|47|2025-07-24|15/06/2025||652.1||11777910000000|187700|1|2025-04-30|15/03/2025|1660.81|-1117.87|12171000000000|11986870000000|225500|1
2025-05-26 08:35:22|09048|43399|||||||47|2025-07-24|15/06/2025||22794.47||46783900000000|181900|1|2025-04-24|15/03/2025|15417.15|13306.78|44408000000000|43116180000000|190000|1
2025-05-26 08:35:31|09049|979618|||||||37|2025-08-08|15/06/2025||918.69||1028200000000|||2025-05-09|15/03/2025|481.37|726.59|841900000000|989140000000||
2025-05-26 08:35:37|09050|43460|||||||47|2025-07-24|15/06/2025||6559.92||29400690000000|||2025-04-25|15/03/2025|6126.98|6647.29|28018000000000|27875330000000||
2025-05-26 08:35:47|09051|43413|105560|36.34T|36340000000000|102000|1145030|30.69|47|2025-07-29|15/06/2025||4231.01||4490070000000|102000|1|2025-04-24|15/03/2025|4384|4305.35|4554000000000|4420400000000|85000|1
2025-05-26 08:35:58|09052|43531|005490|18.75T|18750000000000|241500|364502|-37.48|43|2025-07-23|15/06/2025||5092.6||18327750000000|241500|1|2025-04-24|15/03/2025|3733|4080.9|17437000000000|17778740000000|260000|1
2025-05-26 08:36:06|09053|43398|||||||47|2025-07-25|15/06/2025||12293.82||15209570000000|244000|1|2025-04-25|15/03/2025|11493.9|11373.91|14752000000000|14389420000000|252500|1
2025-05-26 08:36:16|09054|43453|055550|26.87T|26870000000000|56300|1183661|17.72|47|2025-07-25|15/06/2025||2767.02||3909900000000|56300|1|2025-04-29|15/03/2025|2857.63|2863.31|3794200000000|3806290000000|49350|1
2025-05-26 08:36:26|09055|43348|066570|11.99T|11990000000000|71600|467759|-25.72|47|2025-07-24|15/06/2025||3021.1||21753290000000|71600|1|2025-04-24|15/03/2025|4427.84|3936.33|22739800000000|22238740000000|71300|1
2025-05-26 08:36:30|09056|993256|||||||35|2025-07-23|15/06/2025||4275.14||1416240000000|||2025-04-23|15/03/2025|5277.21|3754.74|1298300000000|1208490000000||
2025-05-26 08:36:37|09057|43404|096770|12.04T|12040000000000|83500|318336|-18.98|47|2025-07-25|15/06/2025||799.89||19611620000000|83500|1|2025-04-30|15/03/2025|-208|381.45|21146800000000|20958170000000|96800|1
2025-05-26 08:36:43|09058|43378|||||||47|2025-07-24|15/06/2025||3508.24||2772660000000|70500|1|2025-04-25|15/03/2025|3901.09|3629.67|2935400000000|2819060000000|60800|1
2025-05-26 08:36:53|09059|43448|||||||48|2025-08-06|15/06/2025||4207.38||355030000000|151900|1|2025-05-14|15/03/2025|1902.28|1952.89|360290000000|369410000000|150400|1
2025-05-26 08:36:58|09060|43477|||||||42|2025-07-23|15/06/2025||2996.48||10415980000000|||2025-04-30|15/03/2025|4101.1|3584.6|9737000000000|10116000000000||
2025-05-26 08:37:05|09061|43521|||||||47|2025-07-24|15/06/2025||5766.15||1754000000000|320500|1|2025-04-28|15/03/2025|6168.42|6137.83|1697900000000|1736170000000|319500|1
2025-05-26 08:37:10|09062|1176172|259960|17.73T|17730000000000|382500|145345|45.77|21|2025-08-07|15/06/2025||5741.78||742520000000|382500|1|2025-04-29|15/03/2025|7916.23|6823.77|874200000000|776050000000|377000|1
2025-05-26 08:37:14|09063|1166996|||||||23|2025-07-31|15/06/2025||1489.87||719460000000|289500|1|2025-04-29|15/03/2025|1414.57|1049|500610000000|489370000000|248500|1
2025-05-26 08:37:24|09064|43365|011200|22.76T|22760000000000|22200|2238319|32.6|48|2025-08-07|15/06/2025||||2508630000000|22200|1|2025-05-14|15/03/2025|722||2855000000000|2716830000000|20400|1
2025-05-26 08:37:32|09065|43350|||||||47|2025-07-23|15/06/2025||2165.75||2751250000000|121100|1|2025-04-28|15/03/2025|1770.16|1945.02|2738600000000|2718520000000|123000|1
2025-05-26 08:37:38|09066|43480|||||||47|2025-08-19|15/06/2025||2363.15||1525910000000|125000|1|2025-05-26|15/03/2025||2501.87||1407790000000|119400|1
2025-05-26 08:37:44|09067|43520|||||||47|2025-08-13|15/06/2025||7695||30630000000000|141100|1|2025-05-26|15/03/2025||4930||35230000000000|137500|1
2025-05-26 08:37:52|09068|1031014|||||||29|2024-05-14|15/03/2024||277.23||591000000000|75900|1|2024-04-01|15/12/2023||327.07||641060000000|75900|1
2025-05-26 08:38:01|09069|1010663|251270|4.14T|4139999999999.9995|52400|213791|-19.72|35|2025-08-07|15/06/2025||376.74||666470000000|52400|1|2025-05-08|15/03/2025|719.53|352.72|623900000000|612860000000|45550|1
2025-05-26 08:38:11|09070|43508|003550|10.37T|10370000000000|68200|214396|-14.16|47|2025-08-19|15/06/2025||2607.82||1981210000000|68200|1|2025-05-08|15/03/2025|3554.15|2921|1936100000000|1663870000000|66300|1
2025-05-26 08:38:19|09071|43525|015760|19.71T|19710000000000|31700|2052724|56.92|48|2025-08-14|15/06/2025||1350.84||21730060000000|31700|1|2025-05-13|15/03/2025|3637.04|2025.38|24224000000000|24906390000000|26900|1
2025-05-26 08:38:27|09072|1131302|316140|13.26T|13260000000000|18300|1673829|26.06|36|2025-07-17|15/06/2025||1189.06||2698270000000|||2025-04-25|15/03/2025|817.78|953.35|2610000000000|2609250000000||
2025-05-26 08:38:36|09073|43370|000810|15.41T|15410000000000|398000|71237|16.42|48|2025-08-07|15/06/2025||14359.93||3831290000000|||2025-05-14|15/03/2025|14777.28|15967.7|3877760000000|3799030000000||
2025-05-26 08:38:44|09074|43544|034020|26.13T|26130000000000|41500|8209201|127.27|46|2025-08-13|15/06/2025||207.65||4111230000000|||2025-04-30|15/03/2025|-107.52|223.16|3749000000000|4129750000000||
2025-05-26 08:38:54|09075|43514|003490|8.32T|8320000000000|22800|1097031|7.66|47|2025-07-31|15/06/2025||772.00||6404330000000|22800|1|2025-04-11|15/03/2025|814.62|783.00|6508500000000|6673250000000|21400|1
2025-05-26 08:38:59|09076|1175885|323410|10.85T|10850000000000|23100|451712|0.66|21|2025-07-30|15/06/2025||291.86||369580000000|||2025-05-07|15/03/2025|288.18|260.6|369000000000|358490000000||
2025-05-26 08:39:05|09077|43507|||||||44|2025-08-06|15/06/2025||2616.71||7177350000000|51700|1|2025-05-11|15/03/2025|2196.8|2192.36|6845100000000|7082120000000|51500|1
2025-05-26 08:39:12|09078|43416|090430|8.33T|8330000000000|135400|299168|-27.75|48|2025-08-19|15/06/2025||1129.22||1017940000000|135400|1|2025-04-30|15/03/2025|1855.18|1265.12|1068000000000|1051850000000|123100|1
2025-05-26 08:39:20|09079|43428|||||||46|2025-08-14|15/06/2025||3789.05|||99300|1|2025-05-16|15/03/2025|3537.8|3622.81|||83500|1
2025-05-26 08:39:24|09080|948394|||||||36|2025-07-23|15/06/2025||2497.31||3505330000000|134400|1|2025-04-24|15/03/2025|2734|2390.87|3489800000000|3440470000000|119200|1
2025-05-26 08:39:34|09081|1123980|247540|8.17T|8170000000000|85500|521475|-55.91|30|2025-07-30|15/06/2025||-95.68||749280000000|85500|1|2025-04-29|15/03/2025|-156.42|-197.46|630000000000|626540000000|104500|1
2025-05-26 08:39:40|09082|43541|||||||47|2025-08-13|15/06/2025||5435.24||7322990000000|296500|1|2025-04-24|15/03/2025|6999.85|4274|6772000000000|6503550000000|233500|1
2025-05-26 08:39:48|09083|43463|034220|4.04T|4040000000000|8170|889157|-19.12|47|2025-07-24|15/06/2025||-263.66||5707260000000|8170|1|2025-04-24|15/03/2025|-525.45|36.92|6065000000000|6183800000000|8480|1
2025-05-26 08:39:54|09084|43457|||||||48|2025-07-24|15/06/2025||-456.64||3237190000000|28650|1|2025-04-24|15/03/2025|-258.12|-1354.26|3094750000000|2888590000000|23950|1
2025-05-26 08:40:05|09085|43524|021240|6.72T|6720000000000|94700|175952|67.96|47|2025-08-06|15/06/2025||1989.58||1159070000000|94700|1|2025-05-09|15/03/2025|1907.14|1949.1|1174920000000|1093380000000|84900|1
2025-05-26 08:40:10|09086|43381|||||||47|2025-08-13|15/06/2025||8179.98||3723640000000|776000|1|2025-05-08|15/03/2025|8810|8526.36|3833000000000|3464300000000|771000|1
2025-05-26 08:40:17|09087|43473|||||||47|2025-07-25|15/06/2025||376.35||8548260000000|||2025-04-28|15/03/2025|-396.72|1518.49|8990500000000|9113280000000||
2025-05-26 08:40:21|09088|979183|||||||32|2025-03-21|15/12/2024|-191.97||25220000000||66400|1|2024-11-14|15/09/2024|||||60200|1
2025-05-26 08:40:27|09089|979031|003670|7.75T|7750000000000|101900|332351|-59.92|36|2025-07-23|15/06/2025||-582.36||896750000000|101900|1|2025-04-24|15/03/2025|633.8|-259.82|845000000000|839300000000|132800|1
2025-05-26 08:40:33|09090|43492|||||||47|2025-08-07|15/06/2025||387.58||3597330000000|12900|1|2025-05-08|15/03/2025|385.5|403.12|3748000000000|3667790000000|12370|1
2025-05-26 08:40:43|09091|43346|||||||48|2025-08-19|15/06/2025||-5.23||2649240000000|3025|1|2025-05-08|15/03/2025|-35.58|50.89|2617000000000|2499740000000|3520|1
2025-05-26 08:40:50|09092|979607|||||||34|2025-08-08|15/06/2025||-1069.43||575370000000|47800|1|2025-04-30|15/03/2025|-3056.57|-2234.94|365000000000|394590000000|67700|1
2025-05-26 08:40:59|09093|43371|000720|6.1T|6100000000000|58200|830543|69.55|47|2025-08-19|15/06/2025||1051.61||7774430000000|58200|1|2025-04-29|15/03/2025|1081.58|820.08|7456000000000|7480620000000|41150|1
2025-05-26 08:41:08|09094|43374|011170|2.38T|2380000000000|57900|215122|-50.52|47|2025-08-13|15/06/2025||-3082.63||4950980000000|57900|1|2025-05-13|15/03/2025|-5750.97|-5141.18|4902000000000|5203860000000|65100|1
2025-05-26 08:41:14|09095|43366|||||||47|2025-08-13|15/06/2025||166.32||2702150000000|15100|1|2025-04-24|15/03/2025|104.65|134|2494000000000|2568300000000|14300|1
2025-05-26 08:41:22|09096|43400|||||||47|2025-08-13|15/06/2025||361.32||5965780000000|||2025-04-24|15/03/2025|322.11||5564000000000|5705840000000||
2025-05-26 08:41:31|09097|43540|071050|5.59T|5590000000000|100100|147027|47.11|42|2025-08-13|15/06/2025||3795||692490000000|100100|1|2025-05-14|15/03/2025|7850|17769|890000000000|713940000000|89400|1
2025-05-26 08:41:37|09098|1166027|||||||24|2025-07-30|15/06/2025||-92||126310000000|15130|1|2025-05-07|15/03/2025|-161|-49|122950000000|169530000000|14180|1
2025-05-26 08:41:44|09099|43538|011790|2.93T|2930000000000|92900|271098|-22.37|47|2025-07-30|15/06/2025||-789.07||492160000000|92900|1|2025-04-30|15/03/2025|-333.62|-1688|438500000000|473750000000|102200|1
2025-05-26 08:41:52|09100|43435|028050|4.11T|4110000000000.0005|21000|1420045|-12|47|2025-08-13|15/06/2025||682.72||2339440000000|21000|1|2025-04-24|15/03/2025|751.16|706.05|2098000000000|2276750000000|19690|1
2025-05-26 08:41:59|09101|1050118|||||||34|2025-08-07|15/06/2025||-28.78||83500000000|37700|1|2025-05-15|15/03/2025|-70.29|-9.06|83700000000|84930000000|37100|1
2025-05-26 08:42:08|09102|43422|035250|3.43T|3430000000000|17230|475978|13.9|48|2025-08-19|15/06/2025||343.25||344080000000|17230|1|2025-05-15|15/03/2025|385.59|372.81|365830000000|376150000000|16970|1
2025-05-26 08:42:11|09103|1171784|||||||23|2025-07-25|15/06/2025||-323.89||132000000000|42750|1|2025-05-07|15/03/2025|-343.95|-382.37|130000000000|118000000000|39600|1
2025-05-26 08:42:19|09104|44089|||||||44|2025-08-19|15/06/2025||-977.6||7241920000000|87500|1|2025-05-12|15/03/2025|2642.94|2434.33|7218950000000|7381050000000|93500|1
2025-05-26 08:42:25|09105|43532|||||||47|2025-08-19|15/06/2025||868.34||585870000000|104200|1|2025-05-08|15/03/2025|149.19|508.7|491580000000|523750000000|109700|1
2025-05-26 08:42:34|09106|43465|011070|3.3T|3300000000000|143000|166775|-41.35|47|2025-07-23|15/06/2025||2087.68||3943950000000|143000|1|2025-04-23|15/03/2025|3617.58|3173.44|4982840000000|4382760000000|138700|1
2025-05-26 08:42:44|09107|43347|||||||47|2025-08-01|15/06/2025||4204.42||1832480000000|112700|1|2025-05-09|15/03/2025|3415.47|4156.06|1908100000000|1956870000000|126500|1
2025-05-26 08:42:50|09108|43379|||||||47|2025-08-13|15/06/2025||5079.54||7557640000000|110000|1|2025-04-30|15/03/2025|5306.39|4542|7223400000000|7207330000000|115600|1
2025-05-26 08:42:55|09109|43441|||||||40|2025-08-13|15/06/2025||||671340000000|13670|1|2025-05-08|15/03/2025|448.37||813000000000|669980000000|11980|1
2025-05-26 08:43:05|09110|44101|161390|4.6T|4600000000000|38000|296854|-14.93|45|2025-08-06|15/06/2025||2445.64||2896000000000|||2025-05-09|15/03/2025|2581.92|2559.99|4964000000000|2215130000000||
2025-05-26 08:43:11|09111|43376|||||||47|2025-08-11|15/06/2025||8294||7415050000000|224000|1|2025-05-13|15/03/2025|3580|7260|7208500000000|7439660000000|248500|1
2025-05-26 08:43:17|09112|43856|||||||42|2025-08-08|15/06/2025||3254.62||218660000000|122100|1|2025-05-14|15/03/2025|3127.66|2780.41|209600000000|204470000000|116200|1
2025-05-26 08:43:26|09113|43407|||||||39|2025-08-13|15/06/2025||||551020000000|57100|1|2025-05-14|15/03/2025|||588950000000|581080000000|55500|1
2025-05-26 08:43:33|09114|979869|112040|821.27B|821270000000|24550|177925|-43.45|37|2025-08-06|15/06/2025||||135250000000|24550|1|2025-05-14|15/03/2025|-666|||172600000000|26450|1
2025-05-26 08:43:42|09115|43542|024110|12.25T|12250000000000|15440|1011311|11.82|47|2025-08-19|15/06/2025||773.84||2076830000000|15440|1|2025-04-25|15/03/2025|1009.51|926.8|2091000000000|2111780000000|14850|1
2025-05-26 08:43:51|09116|1010641|||||||35|2025-08-13|15/06/2025||4089||17599000000000|87200|1|2025-04-29|15/03/2025||4049|17087000000000||77400|1
2025-05-26 08:43:58|09117|1175253|383220|2.84T|2840000000000|76900|61745|15.69|19|2025-07-25|15/06/2025||1691.83||390430000000|76900|1|2025-04-29|15/03/2025|2178.84|2505.45|506000000000|498700000000|69200|1
2025-05-26 08:44:05|09118|43522|||||||47|2025-08-19|15/06/2025||693.46||3197150000000|20950|1|2025-04-30|15/03/2025|316.76|797.00|3063000000000|3115280000000|17850|1
2025-05-26 08:44:09|09119|1163147|||||||25|2025-08-07|15/06/2025||314.45||166710000000|90500|1|2025-05-09|15/03/2025|267.84|262.38|144400000000|156490000000|97900|1
2025-05-26 08:44:16|09120|43455|005830|5.8T|5800000000000|98700|185887|-2|42|2025-08-19|15/06/2025||7732.66||3124440000000|98700|1|2025-05-15|15/03/2025|7444.39|7727.02|3193170000000|3168010000000|92600|1
2025-05-26 08:44:25|09121|1031094|271560|4.42T|4420000000000|111200|147276|18.8|34|2025-08-19|15/06/2025||2629.01||780880000000|111200|1|2025-04-15|15/03/2025|2314.9|2281.22|802000000000|786920000000|115200|1
2025-05-26 08:44:33|09122|43780|||||||47|2025-08-13|15/06/2025||-49.8||1052640000000|48500|1|2025-04-25|15/03/2025|-418.56|42.02|971800000000|992510000000|38950|1
2025-05-26 08:44:43|09123|44107|180640|7.99T|7990000000000|132900|117266|120.31|36|2025-08-08|15/06/2025|||||||2025-05-19|15/03/2025||||||
2025-05-26 08:44:51|09124|980033|196170|17.21T|17210000000000|331500|536633|70.64|34|2025-08-13|15/06/2025||||31500000000|||2025-05-19|15/03/2025|1550||83700000000|17700000000||
2025-05-26 08:45:02|09125|43414|||||||47|2025-07-24|15/06/2025||1124.04||867550000000|||2025-04-25|15/03/2025|520.57|665.05|854000000000|854980000000||
2025-05-26 08:45:08|09126|43469|||||||47|2025-07-23|15/06/2025||||995950000000|66200|1|2025-04-24|15/03/2025|-118|||964900000000|67200|1
2025-05-26 08:45:11|09127|1156618|||||||23|2025-07-23|15/06/2025||-24.62||131220000000|16600|1|2025-04-30|15/03/2025|-42.29||99900000000|58740000000|15480|1
2025-05-26 08:45:17|09128|43419|000990|1.54T|1540000000000|38250|230719|-11.01|46|2025-08-13|15/06/2025||||329000000000|||2025-04-28|15/03/2025|1130||297200000000|300500000000||
2025-05-26 08:45:28|09129|43962|047810|8.54T|8539999999999.999|88300|1529290|59.93|47|2025-08-13|15/06/2025||651.63||925950000000|88300|1|2025-04-30|15/03/2025|309.31|833|699150000000|911330000000|83000|1
2025-05-26 08:45:36|09130|942445|||||||36|2025-08-13|15/06/2025||1141.93||2312150000000|33500|1|2025-04-25|15/03/2025|594.27|1026.5|2271000000000|2239000000000|36850|1
2025-05-26 08:45:41|09131|979725|||||||36|2025-08-13|15/06/2025|||||39500|1|2025-04-30|15/03/2025|||||51100|1
2025-05-26 08:45:49|09132|43354|020150|1.03T|1030000000000|20250|96351|-55.91|46|2025-08-13|15/06/2025||-132.97||238800000000|20250|1|2025-05-09|15/03/2025|-497.38|88.04|158000000000|186530000000|22650|1
2025-05-26 08:45:57|09133|43495|012750|2.23T|2230000000000|66200|30521|6.3|46|2025-08-13|15/06/2025||1243||729430000000|66200|1|2025-04-25|15/03/2025|1240|1128|674100000000||63100|1
2025-05-26 08:46:03|09134|43440|||||||42|2025-08-13|15/06/2025||1515||393800000000|307000|1|2025-04-29|15/03/2025||4254|390900000000|408820000000|239000|1
2025-05-26 08:46:08|09135|1060774|||||||32|2025-08-13|15/06/2025||||525500000000|54500|1|2025-05-08|15/03/2025|||506800000000|424300000000|39850|1
2025-05-26 08:46:13|09136|1169264|375500|1.93T|1930000000000|48900|182007|43.62|20|2025-08-13|15/06/2025||3035||1934980000000|48900|1|2025-04-29|15/03/2025||2897|1808000000000|1909240000000|43250|1
2025-05-26 08:46:19|09137|979620|068760|2.01T|2009999999999.9998|47200|97471|-46.07|25|2023-05-12|15/03/2023|169.34||90010000000||||2023-03-06|15/12/2022|156.81||88100000000|||
2025-05-26 08:46:26|09138|979600|067160|891.98B|891980000000|86200|87607|-24.25|36|2025-08-13|15/06/2025||2440.81||119970000000|86200|1|2025-04-29|15/03/2025|2336.73|2333.93|107700000000|106410000000|84100|1
2025-05-26 08:46:32|09139|979248|035760|1.15T|1150000000000|55300|66569|-37.53|37|2025-07-31|15/06/2025||||1295900000000|55300|1|2025-05-08|15/03/2025|-3000||1138000000000|1208750000000|60600|1
2025-05-26 08:46:38|09140|43497|||||||47|2025-08-19|15/06/2025||3466||6413000000000|40600|1|2025-05-09|15/03/2025|2160|3844|6238800000000||38550|1
2025-05-26 08:46:45|09141|979800|096530|1.49T|1490000000000|32200|440296|51.29|37|2025-08-13|15/06/2025||309.27||115700000000|32200|1|2025-05-09|15/03/2025|||116000000000|109800000000|26500|1
2025-05-26 08:46:51|09142|1094002|298050|865.9B|865900000000|195400|10067|-48.48|30|2025-08-13|15/06/2025||||889900000000|195400|1|2025-04-29|15/03/2025|||853600000000|848750000000|180500|1
2025-05-26 08:46:56|09143|43545|||||||44|2025-08-08|15/06/2025||||518400000000|16250|1|2025-04-24|15/03/2025|602.21||557000000000|536900000000|14130|1
2025-05-26 08:47:05|09144|44004|||||||44|2025-08-08|15/06/2025||1650.3||1232000000000|36050|1|2025-05-15|15/03/2025|1569.53|1638.6|1237000000000|1221350000000|38900|1
2025-05-26 08:47:15|09145|979520|058470|2.98T|2980000000000|40800|216179|-84.5|36|2025-08-19|15/06/2025||459.49||83190000000|40800|1|2025-05-14|15/03/2025|385.02|1768|78400000000|68930000000|40400|1
2025-05-26 08:47:21|09146|993306|||||||36|2025-08-08|15/06/2025||1288.05||2193680000000|||2025-04-28|15/03/2025|1180|969.5||2291700000000||
2025-05-26 08:47:29|09147|43362|||||||47|2025-08-13|15/06/2025||1584||1272490000000|189600|1|2025-04-24|15/03/2025|1226.77|1081|1183800000000|1186050000000|137700|1
2025-05-26 08:47:36|09148|43892|019170|532.94B|532940000000.00006|11790|352171|-8.47|34|2025-03-20|15/12/2024|-249.15||55260000000||||2024-11-14|15/09/2024||||||
2025-05-26 08:47:45|09149|43484|004170|1.61T|1610000000000|175300|36745|1.59|48|2025-08-19|15/06/2025||4547.43||1681540000000|175300|1|2025-05-13|15/03/2025|5844.99|7225.74|1665800000000|1644810000000|172700|1
2025-05-26 08:47:54|09150|43838|012510|1.54T|1540000000000|55800|235657|-7.59|38|2025-08-19|15/06/2025||487.05||108820000000|55800|1|2025-05-09|15/03/2025|453|473.65|98600000000|105870000000|64700|1
2025-05-26 08:48:00|09151|43352|||||||47|2025-07-31|15/06/2025||565.00||1157100000000|18180|1|2025-04-25|15/03/2025|985|351.00|1039000000000|1041300000000|18260|1
2025-05-26 08:48:06|09152|1094000|298020|1.01T|1010000000000|246000|11854|-40.32|30|2025-08-08|15/06/2025||||1984400000000|246000|1|2025-04-25|15/03/2025|||1952700000000|1944150000000|211000|1
2025-05-26 08:48:15|09153|50596|064350|13.69T|13690000000000|136600|1562817|262.23|36|2025-08-19|15/06/2025||1752.5||1413020000000|136600|1|2025-05-14|15/03/2025|1451|999|1176000000000|1266790000000|106600|1
2025-05-26 08:48:22|09154|43377|000120|1.6T|1600000000000|80100|62868|-27.57|47|2025-08-19|15/06/2025||2901.03||3160910000000|80100|1|2025-05-13|15/03/2025|1610.84|2669.63|2993000000000|3038200000000|85500|1
2025-05-26 08:48:28|09155|43590|||||||41|2025-08-13|15/06/2025||3504.16||2974970000000|24150|1|2025-05-15|15/03/2025|2591.3|3664.07|2931390000000|3073520000000|22150|1
2025-05-26 08:48:38|09156|43527|036460|3.4T|3400000000000|41750|657463|40.99|48|2025-08-13|15/06/2025||-1169||7765220000000|41750|1|2025-05-13|15/03/2025||2948|12733000000000|12284700000000|38100|1
2025-05-26 08:48:47|09157|942842|112610|1.68T|1680000000000|42050|384886|-16.67|36|2025-08-19|15/06/2025||727.73||776780000000|42050|1|2025-05-08|15/03/2025|2290.71|479.28|901900000000|879950000000|38650|1
2025-05-26 08:48:54|09158|979336|||||||37|2025-08-19|15/06/2025||1262.39||298160000000|132700|1|2025-05-07|15/03/2025|643.37|676.64|231000000000|222750000000|127500|1
2025-05-26 08:49:02|09159|43485|120110|876.87B|876870000000|30500|77091|-29.16|37|2025-08-13|15/06/2025||||1250600000000|30500|1|2025-05-08|15/03/2025|271.32|||1189700000000|31250|1
2025-05-26 08:49:08|09160|43503|||||||43|2025-07-30|15/06/2025||272.49||467180000000|129300|1|2025-04-30|15/03/2025|-1049.15|102.23|383850000000|422530000000|123500|1
2025-05-26 08:49:13|09161|43364|||||||46|2025-08-04|15/06/2025||||441130000000|36600|1|2025-04-29|15/03/2025|1110||445600000000|438760000000|34100|1
2025-05-26 08:49:22|09162|43775|008560|3.26T|3260000000000|6100|1430928|0|28|2025-03-31|15/12/2024|232.2|253.00|7700000000000|14830000000000|6100|1|2023-05-12|15/03/2023||206.00|||6100|1
2025-05-26 08:49:28|09163|43356|||||||47|2025-08-13|15/06/2025||8737.37||6507990000000|833000|1|2025-04-30|15/03/2025|1580.87|7128|5484000000000|5821440000000|809000|1
2025-05-26 08:49:40|09164|43415|017800|2.67T|2670000000000|76400|165394|92.91|44|2025-08-19|15/06/2025||||757100000000|76400|1|2025-05-15|15/03/2025|||679100000000||76900|1
2025-05-26 08:49:45|09165|43955|||||||37|2025-08-08|15/06/2025||22736||476660000000|149100|1|2025-04-30|15/03/2025|30574||524000000000|462670000000|132400|1
2025-05-26 08:49:53|09166|44087|||||||47|2025-08-13|15/06/2025||673.97||522970000000|10600|1|2025-04-28|15/03/2025|917.71|1391.85|521000000000|540270000000|9710|1
2025-05-26 08:49:58|09167|43517|||||||47|2025-08-08|15/06/2025||||15428000000000|52900|1|2025-05-07|15/03/2025|937|||14258500000000|48900|1
2025-05-26 08:50:05|09168|979264|||||||24|2022-05-18|15/03/2022||5236.08||312420000000|402900|1|2022-04-04|15/12/2021||5601.74||300600000000|402900|1
2025-05-26 08:50:12|09169|44106|175330|3.3T|3300000000000|18080|380309|34.5|36|2025-07-24|15/06/2025||1012.11||590000000000|18080|1|2025-04-24|15/03/2025|855.89|2283.03|561800000000|552800000000|17750|1
2025-05-26 08:50:20|09170|43537|002380|2T|2000000000000|284000|22972|-8.67|48|2025-08-19|15/06/2025||||1692500000000|284000|1|2025-05-02|15/03/2025|||1599300000000|1672500000000|249500|1
2025-05-26 08:50:26|09171|979251|035900|2.5T|2500000000000|75600|533407|26.34|35|2025-08-19|15/06/2025||1027.65||195900000000|75600|1|2025-05-14|15/03/2025|4879.39|532.97|141000000000|117190000000|67900|1
2025-05-26 08:50:35|09172|43548|000060|5.39T|5390000000000|51600|236410|0|42|2025-03-31|15/12/2024|-14520||2660000000000||51600|1|2024-11-14|15/09/2024|4760||2640000000000||51600|1
2025-05-26 08:50:43|09173|43499|001040|3.95T|3950000000000|128400|169638|-10.71|46|2025-08-19|15/06/2025||2979||11196000000000|128400|1|2025-05-15|15/03/2025||2409|10996750000000|10960000000000|127700|1
2025-05-26 08:50:51|09174|43443|||||||37|2025-07-23|15/06/2025||510.00||1066100000000|25050|1|2025-04-30|15/03/2025|648|594.00|1165000000000|1192000000000|22650|1
2025-05-26 08:50:57|09175|1057402|282330|1.73T|1730000000000|101800|47742|-15.01|33|2025-08-13|15/06/2025||3530.89||2299030000000|101800|1|2025-05-08|15/03/2025|775.49|1613.63|2016500000000|2061990000000|112900|1
2025-05-26 08:51:07|09176|979797|095700|221.03B|221030000000|4910|171462|-30.56|34|2025-08-19|15/06/2025|||||4910|1|2025-05-19|15/03/2025|||||4470|1
2025-05-26 08:51:15|09177|980144|||||||36|2025-08-08|15/06/2025||378.65||222610000000|21600|1|2025-05-08|15/03/2025|-98.51|108.11|124200000000|168960000000|22900|1
2025-05-26 08:51:20|09178|43405|||||||38|2025-08-14|15/06/2025||210.00||1303710000000|3660|1|2025-04-30|15/03/2025|135|169.00|1393200000000|1145000000000|3310|1
2025-05-26 08:51:28|09179|979975|||||||36|2025-08-13|15/06/2025||3300.25||119690000000|359500|1|2025-05-08|15/03/2025|2046.63|1902.51|89800000000|95380000000|359000|1
2025-05-26 08:51:35|09180|43816|011000|314.27B|314270000000|3785|2173757|76.81|26|2025-03-18|15/12/2024|-195.96||10510000000||2060|1|2023-05-15|15/03/2023|-170.39||7390000000||5520|1
2025-05-26 08:51:40|09181|43783|||||||33|2025-03-18|15/12/2024|-161.99||331710000000||||2024-11-14|15/09/2024||||||
2025-05-26 08:51:46|09182|44084|138040|19.39T|19390000000000|109500|254544|40.34|34|2025-08-19|15/06/2025||3157.96||1085310000000|109500|1|2025-05-14|15/03/2025|3214.14|2895.23|929900000000|928140000000|116900|1
2025-05-26 08:51:54|09183|979860|||||||37|2025-08-13|15/06/2025||1615.97||439250000000|||2025-04-25|15/03/2025|2410|1162.11|476000000000|427500000000||
2025-05-26 08:52:01|09184|979402|||||||31|2025-03-31|15/12/2024|-14520|3700|331100000000|392000000000|1900000|1|2023-11-14|15/09/2023||3132||338900000000|1900000|1
2025-05-26 08:52:05|09185|1142473|||||||29|2025-08-08|15/06/2025||88.00||39480000000|31850|1|2025-05-14|15/03/2025|93|65.00|35600000000|37200000000|34550|1
2025-05-26 08:52:13|09186|43447|011210|1.08T|1080000000000.0001|40800|90677|-27.79|47|2025-08-13|15/06/2025||1683||2185250000000|40800|1|2025-05-14|15/03/2025|3967|1744|2108500000000|2148200000000|43750|1
2025-05-26 08:52:22|09187|1161063|336370|543.36B|543360000000|7380|153519|-54.18|25|2025-08-08|15/06/2025||-13.44||159230000000|7380|1|2025-04-30|15/03/2025|-350.95|64.97|157600000000|157130000000|9070|1
2025-05-26 08:52:28|09188|43536|||||||47|2025-08-13|15/06/2025||364.00||2228620000000|4025|1|2025-04-29|15/03/2025|141.16|289.00|2077000000000|2177960000000|3455|1
2025-05-26 08:52:37|09189|979610|067630|732.18B|732180000000|5940|972873|-30.77|25|2025-03-20|15/12/2024|-444.78||28680000000||9000|1|2023-03-23|15/12/2022|-626.59||27480000000||11412.5|1
2025-05-26 08:52:41|09190|1055288|||||||35|2025-08-07|15/06/2025||329.04||130890000000|46250|1|2025-05-08|15/03/2025|303.59|2663|133800000000|151180000000|51300|1
2025-05-26 08:52:48|09191|43751|||||||43|2025-08-13|15/06/2025||408.8||3025070000000|14300|1|2025-05-09|15/03/2025|80.48|288.76|2761300000000|2845720000000|14760|1
2025-05-26 08:52:54|09192|43486|||||||46|2025-08-19|15/06/2025||616.00||126730000000|64700|1|2025-05-08|15/03/2025||502.00|96400000000|132780000000|63500|1
2025-05-26 08:52:59|09193|43436|||||||47|2025-08-19|15/06/2025||375.3||3202600000000|78900|1|2025-04-28|15/03/2025|703.99|338.48|3143000000000|2890800000000|89900|1
2025-05-26 08:53:10|09194|43372|069960|1.6T|1600000000000|70100|74910|41.93|47|2025-08-13|15/06/2025||2355.5||1086350000000|70100|1|2025-05-09|15/03/2025|3076.97|2635.08|1098050000000|996630000000|62100|1
2025-05-26 08:53:24|09195|43446|088350|1.95T|1950000000000|2830|969962|-2.11|49|2025-08-19|15/06/2025||278.66|||2830|1|2025-05-14|15/03/2025|162.35|312.46|||2680|1
2025-05-26 08:53:34|09196|43368|001230|240.73B|240730000000|7690|36072|-6.19|48|2025-08-19|15/06/2025|||||7690|1|2025-05-26|15/03/2025|||||7740|1
2025-05-26 08:53:43|09197|979666|||||||37|2025-08-07|15/06/2025||816||194030000000|||2025-05-13|15/03/2025|-50|-157|168000000000|174060000000||
2025-05-26 08:53:46|09198|1165861|||||||22|2025-08-19|15/06/2025||4774.61||214130000000|157900|1|2025-05-15|15/03/2025|4005.73|4595.41|209490000000|211030000000|187000|1
2025-05-26 08:53:52|09199|979174|026960|2.41T|2410000000000|25600|80621|35.14|32|2025-02-28|15/12/2024|258.96||124440000000||24300|1|2024-11-13|15/09/2024|||||25700|1
2025-05-26 08:53:59|09200|979813|||||||37|2025-08-13|15/06/2025||||58250000000|||2025-04-30|15/03/2025|48||51100000000|57930000000||
2025-05-26 08:54:04|09201|979202|||||||35|2025-08-19|15/06/2025||-524.00|||8350|1|2025-05-26|15/03/2025||-396.00|||8360|1
2025-05-26 08:54:13|09202|979963|140410|1.11T|1110000000000|37250|128400|-2.46|32|2025-03-14|15/12/2024|-387.19||1920000000||27300|1|2024-11-14|15/09/2024|||||31700|1
2025-05-26 08:54:25|09203|43509|006260|4.09T|4090000000000|152800|326644|-11.99|47|2025-08-19|15/06/2025||7643||7293000000000|152800|1|2025-05-15|15/03/2025||6200|6914000000000|6304400000000|150000|1
2025-05-26 08:54:35|09204|43383|||||||48|2025-08-07|15/06/2025||-39.29||3488950000000|77900|1|2025-05-09|15/03/2025|2822.92|2594|3457000000000|3966870000000|66500|1
2025-05-26 08:54:43|09205|979969|141080|4.01T|4010000000000|111300|306829|63.66|30|2025-08-19|15/06/2025||351.13||46130000000|||2025-05-26|15/03/2025||||78370000000||
2025-05-26 08:54:48|09206|43458|||||||47|2025-08-08|15/06/2025||582.1||677850000000|||2025-05-15|15/03/2025|391.22|391.22|620300000000|628520000000||
2025-05-26 08:54:54|09207|1093998|294870|1.65T|1650000000000|23550|274566|36.72|30|2025-08-19|15/06/2025||1328||1100330000000|23550|1|2025-04-24|15/03/2025|844|916.00||1021540000000|22250|1
2025-05-26 08:55:00|09208|979909|122870|1.46T|1460000000000|80600|241089|85.38|36|2025-08-13|15/06/2025||688.99||106470000000|||2025-05-09|15/03/2025|343.3|311.95|100100000000|95740000000||
2025-05-26 08:55:06|09209|979037|||||||36|2025-08-13|15/06/2025|||||||2025-05-19|15/03/2025||||||
2025-05-26 08:55:10|09210|1155483|||||||27|2025-08-08|15/06/2025||140.00||904700000000|45850|1|2025-04-28|15/03/2025|160.96|77.00|690000000000|673090000000|40100|1
2025-05-26 08:55:17|09211|43964|051600|1.99T|1990000000000|45850|143146|25.14|47|2025-08-13|15/06/2025||668.00||418620000000|||2025-05-14|15/03/2025||833.00|288000000000|356830000000||
2025-05-26 08:55:24|09212|940989|192820|2.38T|2380000000000|211000|87194|20.05|36|2025-08-19|15/06/2025||3277||651840000000|||2025-05-13|15/03/2025|844.1|2508|588600000000|586400000000||
2025-05-26 08:55:31|09213|43535|047050|7.82T|7820000000000|49300|911739|8.35|47|2025-08-08|15/06/2025||1049||8456990000000|49300|1|2025-04-24|15/03/2025||942.00|8153700000000|8019580000000|52100|1
2025-05-26 08:55:38|09214|44065|111770|2.51T|2510000000000|60800|55431|76.63|36|2025-08-13|15/06/2025||||1000040000000|60800|1|2025-05-15|15/03/2025|2080||811000000000|825050000000|51900|1
2025-05-26 08:55:45|09215|43476|010120|7.56T|7560000000000|259500|339520|10.39|43|2025-08-13|15/06/2025||2510.58||1295400000000|259500|1|2025-04-21|15/03/2025|2297.62|2394.62|1032000000000|1168320000000|179400|1
2025-05-26 08:55:51|09216|43502|||||||45|2025-08-19|15/06/2025||||138200000000|4000|1|2025-05-15|15/03/2025|||123500000000||4350|1
2025-05-26 08:55:58|09217|979307|||||||37|2025-08-19|15/06/2025||2379||99750000000|||2025-05-26|15/03/2025||1461||91000000000||
2025-05-26 08:56:09|09218|43427|029780|4.54T|4540000000000|43150|60998|9.34|47|2025-07-29|15/06/2025||1422.91||1077000000000|||2025-04-25|15/03/2025|1425.43|1520.01|1067000000000|1016000000000||
2025-05-26 08:56:13|09219|1156086|||||||18|2025-03-20|15/12/2024|-130.29||||||2023-05-12|15/03/2023|-662.75|||||
2025-05-26 08:56:18|09220|43791|||||||46|2025-08-13|15/06/2025||522||480430000000|41100|1|2025-05-12|15/03/2025|385|458|443400000000|480150000000|41600|1
2025-05-26 08:56:29|09221|43501|042670|1.63T|1630000000000|8710|1783587|5.62|47|2025-07-23|15/06/2025||534.00||1114460000000|8710|1|2025-04-24|15/03/2025|207|415.00|1019000000000|1108000000000|8090|1
2025-05-26 08:56:37|09222|994082|215600|437.87B|437870000000|3195|2418454|-32.98|25|2025-03-20|15/12/2024|-50.18||1530000000||||2023-02-06|15/12/2022|-80.61||980900000|||
2025-05-26 08:56:44|09223|43392|||||||42|2025-03-28|15/12/2024|91.82|136.00|469110000000|506000000000|7000|1|2024-11-13|15/09/2024||38.00||391000000000|7000|1
2025-05-26 08:56:53|09224|43506|||||||47|2025-08-13|15/06/2025||1048|||56600|1|2025-05-19|15/03/2025||555.00|||53700|1
2025-05-26 08:56:58|09225|50597|||||||36|2025-08-19|15/06/2025||3132||425630000000|82300|1|2025-05-26|15/03/2025||2225||396770000000|83500|1
2025-05-26 08:57:05|09226|989514|||||||36|2025-08-13|15/06/2025||||61900000000|76600|1|2025-04-29|15/03/2025|||52400000000|60450000000|79300|1
2025-05-26 08:57:11|09227|43454|||||||47|2025-08-19|15/06/2025||||4240000000000|25850|1|2025-05-19|15/03/2025||||3944000000000|23750|1
2025-05-26 08:57:17|09228|979716|||||||34|2025-03-21|15/12/2024|-396.37||275980000000||||2024-11-13|15/09/2024||||||
2025-05-26 08:57:24|09229|979561|064760|978.8B|978800000000|86300|34079|-20.64|36|2025-08-19|15/06/2025||||77800000000|86300|1|2025-05-26|15/03/2025||||74530000000|85300|1
2025-05-26 08:57:35|09230|43494|004370|2.49T|2490000000000|425500|33936|2.06|47|2025-08-19|15/06/2025||6225.52||912350000000|||2025-05-26|15/03/2025||7499.55||916340000000||
2025-05-26 08:57:40|09231|979308|||||||34|2025-08-19|15/06/2025|||||||2025-05-15|15/03/2025|-155||1940000000|||
2025-05-26 08:57:47|09232|979532|||||||37|2025-08-13|15/06/2025||240.16||297830000000|7330|1|2025-05-13|15/03/2025|254.68||281100000000|305300000000|7940|1
2025-05-26 08:57:55|09233|43456|000210|907.55B|907550000000|41750|59180|-28.31|47|2025-08-13|15/06/2025||2522|||41750|1|2025-05-12|15/03/2025|-1040|3196|1390000000000||33450|1
2025-05-26 08:58:18|09234|1142481|298380|3.12T|3120000000000|67400|1336874|168.31|21|2025-03-13|15/12/2024|-394.27|-161.47|9090000000||38100|1|2023-05-15|15/03/2023|509.21||40380000000||21700|1
2025-05-26 08:58:25|09235|1123978|307950|3.89T|3890000000000|141400|44225|-6.99|30|2025-08-13|15/06/2025||1845.74||1021360000000|141400|1|2025-04-28|15/03/2025|714|1628.75|833000000000|856120000000|118700|1
2025-05-26 08:58:33|09236|43516|000150|7.13T|7130000000000|449000|163659|137.22|47|2025-07-25|15/06/2025||||4544370000000|449000|1|2025-04-30|15/03/2025|1076.44||4299000000000|4612500000000|316000|1
2025-05-26 08:58:40|09237|979714|||||||34|2025-08-19|15/06/2025|||||2770|1|2025-05-19|15/03/2025|||||2975|1
2025-05-26 08:58:48|09238|43512|||||||45|2025-08-13|15/06/2025||2002||4177330000000|27750|1|2025-04-30|15/03/2025||2072|4048300000000|4018170000000|26400|1
2025-05-26 08:58:52|09239|43351|||||||34|2025-08-13|15/06/2025||13.18|||25250|1|2025-05-01|15/03/2025|-4|14.99|36150000000||27750|1
2025-05-26 08:58:58|09240|1006368|183490|91.3B|91300000000|1165|365806|-37.41|32|2025-03-18|15/12/2024|-201.69||18520000000||1273|1|2024-11-14|15/09/2024|||||1241|1
2025-05-26 08:59:06|09241|1153711|013890|385.24B|385240000000|17380|149367|42.66|29|2025-08-19|15/06/2025|||||17380|1|2025-05-08|15/03/2025|||||18100|1
2025-05-26 08:59:11|09242|979505|||||||37|2025-08-08|15/06/2025||730.44||429820000000|21200|1|2025-05-15|15/03/2025|655.48|647.11|398400000000|462660000000|21950|1
2025-05-26 08:59:16|09243|43669|||||||40|2025-08-19|15/06/2025|||||9440|1|2025-05-16|15/03/2025|||||8110|1
2025-05-26 08:59:25|09244|44102|||||||36|2025-08-13|15/06/2025||2105||741280000000|83900|1|2025-05-09|15/03/2025|540.08|1176.63|653100000000|636430000000|79600|1
2025-05-26 08:59:36|09245|43954|039130|752.04B|752040000000|50000|50866|-14.22|41|2025-08-13|15/06/2025||||140450000000|50000|1|2025-05-08|15/03/2025|753.49|||164000000000|53300|1
2025-05-26 08:59:44|09246|980115|222800|564.31B|564310000000|18840|756027|-42.23|36|2025-08-13|15/06/2025||221.12||311550000000|18840|1|2025-05-08|15/03/2025|-1099.26|-731.71|273100000000|290240000000|16120|1
2025-05-26 08:59:49|09247|979403|||||||25|2025-03-17|15/12/2024|-114.95||365540000||11800|1|2023-03-17|15/12/2022|-280.87||1710000000||19107.599609375|1
2025-05-26 08:59:52|09248|1141769|||||||21|2024-11-14|15/09/2024|-35.24||1900000000||6680|1|2023-03-23|15/12/2022|-761.76||5590000000||9530|1
2025-05-26 08:59:57|09249|43957|||||||36|2025-08-13|15/06/2025||697.88||170410000000|83800|1|2025-05-26|15/03/2025||679.36||162360000000|78400|1
2025-05-26 09:00:06|09250|979234|034230|1.14T|1140000000000|13120|317551|-9.39|37|2025-08-19|15/06/2025||155.92||278950000000|13120|1|2025-04-02|15/03/2025|360.51|261.29|283300000000|278690000000|11150|1
2025-05-26 09:00:09|09251|1166423|||||||15|2025-03-01|15/12/2024|-249.86||1840000000||9380|1|2023-05-12|15/03/2023|-147.32||||30026.599609375|1
2025-05-26 09:00:16|09252|979022|||||||35|2025-08-13|15/06/2025|||||151800|1|2025-05-19|15/03/2025|||||148000|1
2025-05-26 09:00:23|09253|979168|||||||36|2025-08-13|15/06/2025|||||7070|1|2025-05-19|15/03/2025|-71||57260000000||6710|1
2025-05-26 09:00:32|09254|43518|007310|1.31T|1310000000000|395500|3664|-13.24|48|2025-08-19|15/06/2025||||868700000000|395500|1|2025-05-26|15/03/2025||||907500000000|386000|1
2025-05-26 09:00:40|09255|43393|||||||41|2025-08-19|15/06/2025|||||4150|1|2025-04-22|15/03/2025|26.57||46180000000||3910|1
2025-05-26 09:00:46|09256|43936|032350|859.67B|859670000000|11640|436292|17.29|34|2025-08-13|15/06/2025||-815||140100000000|11640|1|2025-04-01|15/03/2025|-1165||121950000000|115000000000|7990|1
2025-05-26 09:00:54|09257|43470|005690|719.45B|719450000000|12220|1228041|116.9|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2025-05-26 09:01:03|09258|979729|086900|1.1T|1100000000000|167500|63096|31.22|37|2025-08-08|15/06/2025||2705||70580000000|||2025-05-12|15/03/2025||2789|64000000000|60150000000||
2025-05-26 09:01:12|09259|43711|005250|634.79B|634790000000|14070|52272|-4.92|26|2025-03-18|15/12/2024|1800||565100000000||14060|1|2023-05-15|15/03/2023|-564.72||438300000000||16100|1
2025-05-26 09:01:21|09260|43459|||||||46|2025-08-19|15/06/2025||1239||314500000000|19200|1|2025-05-22|15/03/2025||629.00|300500000000|287000000000|18210|1
2025-05-26 09:01:27|09261|43764|007700|555.57B|555570000000|14060|9766|-4.4|36|2025-08-19|15/06/2025||1801.89|||||2025-05-19|15/03/2025||2448.88||||
2025-05-26 09:01:35|09262|43386|||||||46|2025-08-19|15/06/2025|||||66300|1|2025-05-19|15/03/2025|3610||527130000000||69500|1
2025-05-26 09:01:41|09263|43650|003090|809.64B|809640000000|19720|30247|8.58|34|2025-08-19|15/06/2025||502.62|||||2025-05-19|15/03/2025|640|437.62|481430000000|475600000000||
2025-05-26 09:01:48|09264|979836|||||||36|2025-08-13|15/06/2025|||||34700|1|2025-05-20|15/03/2025|574||57860000000||35150|1
2025-05-26 09:01:55|09265|43992|079160|761.67B|761670000000|4555|167344|-19.88|43|2025-08-19|15/06/2025||-79.00||546300000000|4555|1|2025-05-08|15/03/2025|-247.21|-71.00|533590000000||5000|1
2025-05-26 09:02:03|09266|43353|||||||44|2025-08-19|15/06/2025||||366370000000|||2025-05-26|15/03/2025||||345400000000||
2025-05-26 09:02:10|09267|979751|||||||36|2025-08-19|15/06/2025|||||15630|1|2025-05-26|15/03/2025|||||15560|1
2025-05-26 09:02:17|09268|980024|||||||36|2025-08-19|15/06/2025||2023.71||176460000000|||2025-05-14|15/03/2025|1593|1986.16|162000000000|166100000000||
2025-05-26 09:02:27|09269|43439|||||||43|2025-08-13|15/06/2025||||1509850000000|4015|1|2025-05-13|15/03/2025||52.00|1636700000000|2037200000000|4185|1
2025-05-26 09:02:31|09270|980007|||||||36|2025-08-13|15/06/2025||399.00||81500000000|||2025-05-07|15/03/2025|206|249.00|64100000000|58770000000||
2025-05-26 09:02:41|09271|43482|103140|1.68T|1680000000000|63500|322381|-5.96|47|2025-08-13|15/06/2025||1727||1279790000000|||2025-04-30|15/03/2025|1520|2856|1156000000000|1128900000000||
2025-05-26 09:02:47|09272|979624|||||||36|2025-08-07|15/06/2025||507||43500000000|||2025-05-13|15/03/2025|43.03|266|47100000000|45900000000||
2025-05-26 09:02:53|09273|989513|144510|302.05B|302050000000|20200|46965|-43.71|34|2025-08-06|15/06/2025||||43600000000|20200|1|2025-04-30|15/03/2025|-1190||41700000000||21250|1
2025-05-26 09:03:00|09274|43933|031430|372.73B|372730000000|10930|141521|-35.82|40|2025-08-13|15/06/2025||513.00||329060000000|10930|1|2025-05-13|15/03/2025||469.00|304000000000|317300000000|10140|1
2025-05-26 09:03:06|09275|43490|||||||47|2025-08-19|15/06/2025||||342220000000|15650|1|2025-05-07|15/03/2025|||380300000000|396250000000|15220|1
2025-05-26 09:03:13|09276|979711|084370|692.88B|692880000000|32100|130377|-36.73|37|2025-08-07|15/06/2025||848.81||103530000000|32100|1|2025-05-14|15/03/2025|328.78|820.71|83150000000|106100000000|36250|1
2025-05-26 09:03:17|09277|979696|||||||25|2025-03-21|15/12/2024|-1180||18270000000||35000|1|2023-03-13|15/12/2022|-390.19||14870000000||14950|1
2025-05-26 09:03:26|09278|979806|097520|453.71B|453710000000|28000|53864|15.5|23|2025-03-18|15/12/2024|1580||298390000000||47850|1|2022-08-16|15/06/2022||1026||338600000000|47850|1
2025-05-26 09:03:33|09279|979406|048530|129.3B|129300000000.00002|4150|106792|-32.35|34|2025-08-13|15/06/2025|||||4150|1|2025-05-16|15/03/2025|-60||1190000000||3965|1
2025-05-26 09:03:41|09280|979231|||||||35|2025-08-13|15/06/2025|||||7380|1|2025-05-19|15/03/2025|||||7940|1
2025-05-26 09:03:51|09281|979393|046890|364.79B|364790000000|6470|128381|-33.81|37|2025-07-31|15/06/2025||17.56||279660000000|6470|1|2025-05-09|15/03/2025||45.45|270500000000|254360000000|6850|1
2025-05-26 09:03:57|09282|43504|069260|608.56B|608560000000|16190|42426|-17.77|43|2025-08-13|15/06/2025||||352900000000|||2025-05-09|15/03/2025|375|||345200000000||
2025-05-26 09:04:04|09283|43662|||||||38|2025-08-14|15/06/2025||||161500000000|20750|1|2025-05-13|15/03/2025|1460||172850000000|178500000000|19410|1
2025-05-26 09:04:12|09284|43511|||||||48|2025-08-19|15/06/2025||2759||1343770000000|||2025-05-15|15/03/2025||2696|1234000000000|1288550000000||
2025-05-26 09:04:20|09285|1167674|363280|82.49B|82490000000|2460|270105|-36.02|20|2025-08-19|15/06/2025|||||||2025-05-19|15/03/2025||||||
2025-05-26 09:04:27|09286|979965|140860|1.59T|1590000000000|243000|24526|33.84|34|2025-08-13|15/06/2025||||47630000000|243000|1|2025-05-07|15/03/2025|||50900000000|36700000000|202000|1
2025-05-26 09:04:35|09287|43406|025540|604.46B|604460000000|58200|34080|-16.04|48|2025-08-19|15/06/2025||||423500000000|58200|1|2025-05-26|15/03/2025||||361200000000|58600|1
2025-05-26 09:04:41|09288|980069|213420|883.04B|883040000000|35050|165993|-12.04|36|2025-08-07|15/06/2025||436.22||67960000000|||2025-05-26|15/03/2025||293.54||43920000000||
2025-05-26 09:04:50|09289|979945|131970|425.17B|425170000000|22500|123072|-48.28|36|2025-08-13|15/06/2025||||80900000000|||2025-05-26|15/03/2025||||69700000000||
2025-05-26 09:04:57|09290|1142478|290650|709.27B|709270000000|32400|144845|67.77|29|2025-08-08|15/06/2025|||||32400|1|2025-05-16|15/03/2025|||||22800|1
2025-05-26 09:05:05|09291|979724|||||||35|2025-08-19|15/06/2025||||222700000000|17150|1|2025-05-26|15/03/2025||||214100000000|17170|1
2025-05-26 09:05:12|09292|43533|006650|482.35B|482350000000|80100|28331|-46.68|47|2025-08-08|15/06/2025||1282||709330000000|||2025-05-26|15/03/2025||-1150||713160000000||
2025-05-26 09:05:16|09293|43906|||||||36|2025-03-18|15/12/2024|837.84||3740000000000||21600|1|2024-11-18|15/09/2024|||||17670|1
2025-05-26 09:05:22|09294|43358|||||||42|2025-03-18|15/12/2024|-752.8||2570000000000||40200|1|2024-11-18|15/09/2024|||||35650|1
2025-05-26 09:05:26|09295|980097|||||||34|2025-08-13|15/06/2025||||42000000000|16300|1|2025-05-19|15/03/2025||||48000000000|16000|1
2025-05-26 09:05:31|09296|959129|||||||36|2025-08-08|15/06/2025||2629.54||876800000000|||2025-05-08|15/03/2025|3859.03|1876.5|908000000000|801220000000||
2025-05-26 09:05:37|09297|979266|036540|462.38B|462380000000|2875|450406|-48.66|36|2025-08-08|15/06/2025||||88700000000|2875|1|2025-05-26|15/03/2025||||80600000000|2820|1
2025-05-26 09:05:46|09298|43388|||||||47|2025-08-13|15/06/2025||||1134510000000|102200|1|2025-05-07|15/03/2025|697||910300000000|966950000000|109300|1
2025-05-26 09:05:52|09299|43717|||||||43|2025-08-13|15/06/2025||||2116500000000|7480|1|2025-05-09|15/03/2025|||2072000000000|2274000000000|5620|1
2025-05-26 09:05:58|09300|44066|||||||47|2025-08-19|15/06/2025||192.92||108780000000|14080|1|2025-05-12|15/03/2025|260.36|230.14|109900000000|107260000000|12280|1
2025-05-26 09:06:04|09301|1010643|267270|1.23T|1230000000000|70000|126311|31.04|35|2025-08-13|15/06/2025||2695||849040000000|70000|1|2025-04-28|15/03/2025|1610|2288|||66600|1
2025-05-26 09:06:13|09302|999108|178320|1.32T|1320000000000|21850|320032|-29.23|35|2025-08-19|15/06/2025||||405800000000|||2025-05-26|15/03/2025||||332000000000||
2025-05-26 09:06:22|09303|43437|000640|662.19B|662190000000|102800|12636|-2.67|47|2025-08-13|15/06/2025||2683||369000000000|||2025-04-29|15/03/2025|2860|1652||||
2025-05-26 09:06:28|09304|43500|||||||48|2025-08-19|15/06/2025||||1102500000000|21300|1|2025-05-26|15/03/2025||||1085500000000|21250|1
2025-05-26 09:06:33|09305|43941|||||||39|2025-08-08|15/06/2025||||73930000000|20050|1|2025-05-14|15/03/2025|||72600000000||19260|1
2025-05-26 09:06:40|09306|955774|||||||36|2025-08-08|15/06/2025||||85600000000|9310|1|2025-05-09|15/03/2025|336||62600000000||9030|1
2025-05-26 09:06:44|09307|979739|||||||34|2025-08-13|15/06/2025|||||||2025-05-26|15/03/2025||||||
2025-05-26 09:06:50|09308|979755|||||||37|2025-08-19|15/06/2025||365.15||435310000000|12220|1|2025-05-02|15/03/2025|-566|136.9|332400000000|306830000000|12340|1
2025-05-26 09:06:54|09309|979462|||||||34|2025-08-13|15/06/2025||83.26|||17190|1|2025-05-26|15/03/2025||17.57|||18350|1
2025-05-26 09:06:59|09310|43660|||||||32|2024-11-14|15/09/2024|||||2055|1|2024-08-14|15/06/2024|||||2465|1
2025-05-26 09:07:03|09311|979708|||||||25|2025-03-20|15/12/2024|-292.82||2740000000||||2023-02-23|15/12/2022|-158.48||16840000000|||
2025-05-26 09:07:07|09312|979479|||||||32|2025-03-21|15/12/2024|2740||82630000000||76800|1|2024-11-05|15/09/2024|||||61200|1
2025-05-26 09:07:14|09313|980038|||||||36|2025-08-19|15/06/2025|||||14160|1|2025-05-15|15/03/2025|||136700000000||14120|1
2025-05-26 09:07:19|09314|43479|||||||46|2025-08-19|15/06/2025||||476530000000|||2025-05-26|15/03/2025||||445070000000||
2025-05-26 09:07:27|09315|43363|||||||46|2025-08-19|15/06/2025|||||||2025-05-19|15/03/2025|1220||388690000000|||
2025-05-26 09:07:34|09316|960821|||||||36|2025-08-07|15/06/2025||231.00||383250000000|||2025-05-15|15/03/2025|-412|451.00||511930000000||
2025-05-26 09:07:38|09317|43673|||||||42|2025-08-13|15/06/2025||||256700000000|||2025-04-29|15/03/2025|||240200000000|||
2025-05-26 09:07:46|09318|979524|058820|313.29B|313290000000|2185|3338650|6|26|2025-03-20|15/12/2024|-20.5||26720000000||||2023-05-12|15/03/2023|18.48||22950000000|||
2025-05-26 09:07:57|09319|43483|||||||45|2025-08-06|15/06/2025||862.93||257600000000|30550|1|2025-04-28|15/03/2025|800.25|769.32|226200000000|243000000000|27400|1
2025-05-26 09:08:08|09320|43605|001820|246.26B|246260000000|24200|30935|-49.53|36|2025-08-19|15/06/2025||1063|||24200|1|2025-05-26|15/03/2025||993.00|||24000|1
2025-05-26 09:08:16|09321|43402|||||||46|2025-08-13|15/06/2025||||945400000000|||2025-04-25|15/03/2025|||781000000000|758500000000||
2025-05-26 09:08:20|09322|43421|||||||37|2025-08-08|15/06/2025|||||||2025-05-26|15/03/2025||||||
2025-05-26 09:08:29|09323|43429|000070|491.46B|491460000000|63000|18016|-9.97|42|2025-03-20|15/12/2024|-3250||875570000000||||2024-11-14|15/09/2024||||||
2025-05-26 09:08:38|09324|1056347|272450|478.15B|478150000000|9240|116710|-25.12|35|2025-08-13|15/06/2025||131.00||301540000000|||2025-05-13|15/03/2025||1360|418000000000|412780000000||
2025-05-26 09:08:41|09325|1174282|||||||17|2025-08-19|15/06/2025||||69000000000|7420|1|2025-05-19|15/03/2025|907||79690000000||7040|1
2025-05-26 09:08:46|09326|980070|||||||34|2025-08-19|15/06/2025||530.06||84780000000|59200|1|2025-05-12|15/03/2025|453.74|467.82|77100000000|76010000000|70600|1
2025-05-26 09:08:54|09327|43731|005880|490.17B|490170000000|1557|1594871|-29.45|37|2025-08-19|15/06/2025||91.00||347850000000|1557|1|2025-05-15|15/03/2025||83.00|331000000000|326700000000|1580|1
2025-05-26 09:08:58|09328|979166|||||||36|2025-08-13|15/06/2025||||240600000000|||2025-05-15|15/03/2025|||233000000000|230200000000||
2025-05-26 09:09:06|09329|43831|011930|282.14B|282140000000|1408|3776792|-38.63|37|2025-08-19|15/06/2025||310.00||153100000000|1408|1|2025-05-13|15/03/2025||-680.00|131700000000|139600000000|1451|1
2025-05-26 09:09:16|09330|43655|||||||35|2025-08-13|15/06/2025||13705.35||526350000000|1116000|1|2025-05-15|15/03/2025|13292.13||529000000000|491810000000|999000|1
2025-05-26 09:09:22|09331|1155106|084850|242.06B|242060000000|11630|39307|-45.94|27|2025-08-19|15/06/2025||-101.00||172000000000|11630|1|2025-05-15|15/03/2025||-20.00|151000000000||12920|1
2025-05-26 09:09:30|09332|979134|022100|3.07T|3070000000000|21100|2059881|-43.7|37|2025-08-13|15/06/2025|||||21100|1|2025-04-29|15/03/2025|||||25150|1
2025-05-26 09:09:35|09333|43530|||||||47|2025-08-19|15/06/2025|||||18510|1|2025-05-26|15/03/2025|||||18150|1
2025-05-26 09:09:44|09334|991205|241590|456.24B|456240000000|7760|281239|-17.67|36|2025-08-08|15/06/2025||||489200000000|||2025-05-26|15/03/2025||||427400000000||
2025-05-26 09:09:52|09335|43420|016380|547.12B|547120000000|5730|198146|-15.12|37|2025-08-13|15/06/2025|||||5730|1|2025-04-24|15/03/2025|479||812570000000||5750|1
2025-05-26 09:10:01|09336|1024891|003380|775.17B|775170000000|7900|340834|23.51|32|2025-03-19|15/12/2024|-1160||3410000000000||||2024-11-13|15/09/2024||||||
2025-05-26 09:10:10|09337|1123803|192650|399.6B|399600000000|5910|141117|-36.67|30|2025-08-19|15/06/2025||||286000000000|5910|1|2025-05-15|15/03/2025|||308000000000|308000000000|6200|1
2025-05-26 09:10:14|09338|44000|||||||34|2025-08-19|15/06/2025|||||||2025-05-20|15/03/2025|99||30060000000|||
2025-05-26 09:10:19|09339|43983|||||||42|2025-08-19|15/06/2025||||601100000000|7830|1|2025-05-07|15/03/2025|||529000000000|514300000000|7500|1
2025-05-26 09:10:30|09340|1031203|271980|181.12B|181120000000|12630|357305|-24.52|25|2025-03-17|15/12/2024|248.4||186570000000||10450|1|2023-05-12|15/03/2023|871.74||191100000000||19520|1
2025-05-26 09:10:37|09341|979273|036830|570.15B|570150000000|28200|50390|-53.75|36|2025-08-13|15/06/2025|||||||2025-05-19|15/03/2025||||||
2025-05-26 09:10:47|09342|103240|2330|25.52T|25520000000000|984|40294897|13.49|45|2025-07-17|15/06/2025||14.77||925630000000|984|1|2025-04-17|15/03/2025|13.94|13.62|839250000000|835170000000|855|1
2025-05-26 09:10:50|09343|104387|005930|260.55B|260550000000|40.6|1|0|2|2025-04-29|15/03/2025|975||79100000000000||||2025-02-18|15/12/2024|1110||75790000000000|||
2025-05-26 09:10:53|09344|1096032|||||||29|2025-09-04|15/06/2025||-2.1||20570000000|||2025-06-03|15/03/2025||-2.51||12510000000||
2025-05-26 09:11:00|09345|103325|||||||45|2025-07-25|15/06/2025||17.71||152660000000|||2025-04-30|15/03/2025|18.43|16.82|153310000000|145970000000||
2025-05-26 09:11:07|09346|103233|2317|2.14T|2140000000000.0002|154|68008229|-12.5|45|2025-08-13|15/06/2025||2.85||1792310000000|||2025-05-16|15/03/2025|3.03|2.65|1644320000000|1658130000000||
2025-05-26 09:11:12|09347|951042|||||||41|2025-07-24|15/06/2025||961||76778310000000|44800|1|2025-04-30|15/03/2025|1192|738.98|79100000000000|76757240000000|46600|1
2025-05-26 09:11:22|09348|27012|AMXB|1.02T|1020000000000|16.83|63256837|3.76|43|2025-07-15|15/06/2025||0.3472||233720000000|16.829999923706|1|2025-04-29|15/03/2025|0.31|0.3092|232040000000|230330000000|16.840000152588|1
2025-05-26 09:11:30|09349|13195|QNBK|159.14B|159140000000|17.13|2543810|28.22|48|2025-07-14|15/06/2025||0.446||10760000000|17.14999961853|1|2025-04-08|15/03/2025|0.43||10970000000||15.109999656677|1
2025-05-26 09:11:34|09350|103225|||||||36|2025-07-30|15/06/2025||0.8776||61280000000|||2025-04-23|15/03/2025|0.62|0.7176|57860000000|57770000000||
2025-05-26 09:11:36|09351|993261|||||||1|2025-03-07|15/12/2024|8600||46620000000000||||
2025-05-26 09:11:40|09352|992964|||||||36|2025-08-05|15/06/2025||0.5883||2800000000|||2025-04-30|15/03/2025|0.77|0.8|2980000000|3170000000||
2025-05-26 09:11:45|09353|11111|||||||48|2025-07-22|15/06/2025||0.02|||||2025-04-20|15/03/2025|0.015||259350000|||
2025-05-26 09:11:52|09354|943202|||||||34|2025-02-11|15/12/2024||5.32|814920000000|4433000000|50|1|2023-02-14|15/12/2022||4.75||4235000000|54|1
2025-05-26 09:12:01|09355|941323|FAB|176.98B|176980000000|16.02|4349704|35.3|44|2025-07-24|15/06/2025||0.3754||8100000000|||2025-04-29|15/03/2025|0.44|0.3618|8810000000|7940000000||
2025-05-26 09:12:07|09356|103439|2881|1.11T|1110000000000|81.5|23106905|11.19|45|2025-08-22|15/06/2025||2.39||82090000000|||2025-06-05|15/03/2025||2.83||95200000000||
2025-05-26 09:12:11|09357|52704|||||||1|2025-03-28|15/12/2024|0.87||273720000000||||
2025-05-26 09:12:20|09358|103227|||||||45|2025-07-30|15/06/2025||4.4||125410000000|373.5|1|2025-04-29|15/03/2025|3.94|3.58|118920000000|109890000000|340.5|1
2025-05-26 09:12:25|09359|1165509|XPEV|19.01B|19010000000|20|11949354|143.9|19|2025-08-26|15/06/2025||-0.9886||17720000000|||2025-05-21|15/03/2025|-0.22|-1.51|15810000000|15690000000||
2025-05-26 09:12:29|09360|1164093|||||||22|2025-09-02|15/06/2025||1.69||34570000000|28.909999847412|1|2025-05-29|15/03/2025||1.12||26430000000|28.909999847412|1
2025-05-26 09:12:36|09361|27101|GFNORTEO|483.41B|483410000000|173.43|7728628|5.47|48|2025-07-22|15/06/2025||5.38||39350000000|||2025-04-22|15/03/2025|5.44|5.3|40580000000|38840000000||
2025-05-26 09:12:46|09362|103440|2882|963.77B|963770000000|65.7|34170440|19.67|45|2025-08-22|15/06/2025||1.78||107100000000|||2025-05-26|15/03/2025||2.12||113610000000||
2025-05-26 09:12:54|09363|103009|||||||45|2025-08-12|15/06/2025||0.2026||69110000000|30.75|1|2025-05-26|15/03/2025||0.1086||66280000000|30.75|1
2025-05-26 09:12:59|09364|968966|||||||36|2025-08-22|15/06/2025||0.1957||1230000000|241.42999267578|1|2025-05-07|15/03/2025|1.22|-0.43|1120000000|1130000000|241.75|1
2025-05-26 09:13:08|09365|27102|FEMSAUBD|646.18B|646180000000|205.17|2913203|5.71|43|2025-07-23|15/06/2025||2.45||214650000000|||2025-04-28|15/03/2025|1.67|1.61|197980000000|195440000000||
2025-05-26 09:13:15|09366|103449|2891|841.16B|841160000000|42.8|66273042|15.52|45|2025-08-15|15/06/2025||0.6367||47750000000|42.799999237061|1|2025-05-16|15/03/2025|1.02|0.99|52530000000|48090000000|41.150001525879|1
2025-05-26 09:13:22|09367|103294|2412|1.03T|1030000000000|133|12158856|4.72|45|2025-07-31|15/06/2025||1.27||55480000000|||2025-05-08|15/03/2025|1.26|1.27|55810000000|54480000000||
2025-05-26 09:13:31|09368|103008|1301|231.39B|231390000000|36.35|18108061|-45.17|44|2025-07-14|15/06/2025||0.0504||51160000000|36.349998474121|1|2025-05-26|15/03/2025||-0.0595||50480000000|36.349998474121|1
2025-05-26 09:13:38|09369|103176|2002|309.56B|309560000000|20.3|33633032|-15.42|45|2025-08-01|15/06/2025||0.1483||92490000000|20.299999237061|1|2025-05-26|15/03/2025||0.0583||84080000000|20.299999237061|1
2025-05-26 09:13:44|09370|27109|||||||47|2025-07-29|15/06/2025||0.1195||4100000000|105.41999816895|1|2025-05-26|15/03/2025|0.14|0.1218|4200000000|4160000000|105.41999816895|1
2025-05-26 09:13:51|09371|8736|OTPB|7.33T|7330000000000|27060|544127|51.95|48|2025-08-05|15/06/2025||1018.98||666750000000|||2025-05-09|15/03/2025|855.67|839.24|690000000000|||
2025-05-26 09:13:57|09372|945654|GLOB|4.43B|4430000000|100.62|1205306|-39.56|42|2025-08-14|15/06/2025||1.57||622270000|||2025-05-15|15/03/2025|1.5|1.6|611100000|624970000||
2025-05-26 09:14:05|09373|11109|KFH|12.71B|12710000000|739|13365941|-0.67|48|2025-07-28|15/06/2025|||||739|1|2025-04-22|15/03/2025|0.01||455000000||713|1
2025-05-26 09:14:10|09374|101600|||||||46|2025-08-05|15/06/2025||59.53||38053140000000|2800|1|2025-07-04|15/03/2025||65.98|||2800|1
2025-05-26 09:14:19|09375|50014|2688|70.45B|70450000000|63.4|6896260|-14.61|32|2025-05-26|15/03/2025|||||||2025-03-26|15/12/2024|3.06||55270000000|||
2025-05-26 09:14:26|09376|103729|||||||36|2025-08-28|15/06/2025||2.22||5030000000|370.5|1|2025-05-12|15/03/2025|0.93|1.49|4090000000|4380000000|405.5|1
2025-05-26 09:14:38|09377|103444|2886|602.98B|602980000000|40.65|20247974|1.63|43|2025-09-02|15/06/2025||0.6||19330000000|40.650001525879|1|2025-05-26|15/03/2025||0.63||20670000000|40.650001525879|1
2025-05-26 09:14:47|09378|50012|2333|212.10B|212100000000|11.98|36688444|-7.98|46|2025-08-27|15/06/2025||0.1946||41470000000|||2025-04-25|15/03/2025|0.21||40020000000|||
2025-05-26 09:14:54|09379|941318|||||||44|2025-07-31|15/06/2025||0.3321||17130000000|17.280000686646|1|2025-04-29|15/03/2025|0.62|0.2886|16860000000|16940000000|17.319999694824|1
2025-05-26 09:15:02|09380|1073087|BILI|7.81B|7810000000|18.93|5208641|35.8|34|2025-08-14|15/06/2025||1.12||7310000000|18.934999465942|1|2025-05-20|15/03/2025|0.85|0.52|7000000000|6910000000|17.989999771118|1
2025-05-26 09:15:12|09381|1081842|3711|619.31B|619310000000|142.5|12713549|-10.66|36|2025-07-24|15/06/2025||2.24||150800000000|142.5|1|2025-04-30|15/03/2025|1.75|1.79|148150000000|143530000000|138.5|1
2025-05-26 09:15:23|09382|103663|5871|215.61B|215610000000|128.5|7008849|-14.62|45|2025-08-21|15/06/2025||3.09||26320000000|||2025-05-13|15/03/2025|3.28|3.03|24710000000|24150000000||
2025-05-26 09:15:29|09383|992761|ZTO|13.53B|13530000000|16.95|2989719|-29.61|36|2025-08-13|15/06/2025||3.19||12600000000|||2025-05-20|15/03/2025|2.44|2.93|10890000000|11700000000||
2025-05-26 09:15:34|09384|996195|||||||36|2025-08-06|15/06/2025||0.7962||254810000000|47.5|1|2025-05-13|15/03/2025|0.84|0.77|245800000000|244510000000|52.25|1
2025-05-26 09:15:40|09385|8560|0291|81.59B|81590000000|25.1|24586683|-26.36|38|2025-03-21|15/12/2024|0.01|2.24|14890000000||||2024-11-15|15/09/2024|||8900000000|||
2025-05-26 09:15:48|09386|103442|2884|480.67B|480670000000|30.05|27698855|6.18|45|2025-08-26|15/06/2025||0.402||18830000000|30.049999237061|1|2025-05-09|15/03/2025|0.55|0.4933|21430000000|18670000000|28.85000038147|1
2025-05-26 09:15:52|09387|996213|||||||36|2025-08-13|15/06/2025||0.805||638180000000|||2025-05-14|15/03/2025|0.82|0.76|700220000000|||
2025-05-26 09:16:03|09388|102993|1216|453.99B|453990000000|79.9|12293084|1.01|45|2025-08-07|15/06/2025||1.04||172970000000|79.900001525879|1|2025-05-26|15/03/2025||1.06||168260000000|79.900001525879|1
2025-05-26 09:16:12|09389|103388|2603|554.25B|554250000000|256|22669661|16.63|36|2025-08-01|15/06/2025||7.03||94900000000|256|1|2025-05-13|15/03/2025|12.64|11.34|109970000000|102840000000|217.5|1
2025-05-26 09:16:14|09390|1097278|||||||2|2025-03-26|15/12/2024|0.18|-0.55|5470000000||39.150001525879|1|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1
2025-05-26 09:16:21|09391|27024|CEMEXCPO|209.31B|209310000000|13.83|41122162|8.73|37|2025-07-24|15/06/2025||0.3303||82300000000|13.829999923706|1|2025-04-28|15/03/2025|0.9792|0.1913|71460000000|76960000000|11.64999961853|1
2025-05-26 09:16:29|09392|103026|1326|145.64B|145640000000|24.9|13805369|-54.06|45|2025-08-01|15/06/2025||-0.0415||83390000000|24.89999961853|1|2025-05-26|15/03/2025||-0.0953||80550000000|24.89999961853|1
2025-05-26 09:16:35|09393|50130|||||||17|2025-04-23|15/02/2025|63.2||15530000000||310496|1|2024-10-01|15/08/2024|55.57|4622|14700000000|16603000000|304451|1
2025-05-26 09:16:43|09394|50209|||||||41|2025-08-28|15/06/2025||0.4203|||||2025-05-12|15/03/2025||||||
2025-05-26 09:16:49|09395|12548|||||||48|2025-07-24|15/06/2025||0.8331||11650000000|23|1|2025-04-21|15/03/2025|0.96|0.8153|11900000000|11570000000|19.450000762939|1
2025-05-26 09:16:56|09396|103257|2357|462.00B|462000000000|622|4372037|19.85|45|2025-08-06|15/06/2025||11.27||159140000000|622|1|2025-05-13|15/03/2025|17.2|9.26|135190000000|142850000000|603|1
2025-05-26 09:17:03|09397|103492|3034|313.38B|313380000000|515|2396406|-15.57|45|2025-08-06|15/06/2025||8.2||27190000000|515|1|2025-04-29|15/03/2025|8.65|7.99|27120000000|26770000000|513|1
2025-05-26 09:17:12|09398|996216|SCC_n|205.20B|205200000000|172|2606701|-30|36|2025-07-30|15/06/2025||1.93||143250000000|172|1|2025-04-30|15/03/2025|0.92||124390000000||151.5|1
2025-05-26 09:17:20|09399|41491|SQMB|8.85T|8850000000000|31010|499756|-30.31|48|2025-08-19|15/06/2025||632.3||1055600000000|||2025-05-28|15/03/2025||576.8||965430000000||
2025-05-26 09:17:27|09400|32488|1288|2.10T|2100000000000|4.95|170683996|33.07|48|2025-09-01|15/06/2025||0.185||169770000000|4.9499998092651|1|2025-04-29|15/03/2025|0.19|0.2|186740000000|180840000000|4.8400001525879|1
2025-05-26 09:17:29|09401|996187|||||||2|2025-05-14|15/03/2025|0.35||18080000000||||2025-02-13|15/12/2024|0.37||17800000000|||
2025-05-26 09:17:38|09402|103443|2885|422.58B|422580000000|32.65|27449322|0.46|44|2025-08-22|15/06/2025||0.79||32210000000|||2025-05-26|15/03/2025|0.59|0.68|31230000000|25280000000||
2025-05-26 09:17:44|09403|103274|||||||45|2025-07-31|15/06/2025||9.11||34300000000|518|1|2025-04-30|15/03/2025|9.28|8.6|35020000000|31850000000|519|1
2025-05-26 09:17:51|09404|102981|1101|224.05B|224050000000|29.75|21600276|-12.63|45|2025-08-07|15/06/2025||0.44||41750000000|29.75|1|2025-05-13|15/03/2025|0.07|0.31|34960000000|37470000000|31.200000762939|1
2025-05-26 09:17:57|09405|21010|||||||48|2025-08-14|15/06/2025||5.48||1530000000|204.24000549316|1|2025-05-15|15/03/2025|6.06|5.35|1500000000|1460000000|207.91000366211|1
2025-05-26 09:18:05|09406|103450|2892|381.58B|381580000000|27.2|23236858|-3.55|45|2025-08-27|15/06/2025||0.44||18230000000|27.200000762939|1|2025-06-04|15/03/2025||0.48||18600000000|27.200000762939|1
2025-05-26 09:18:13|09407|16304|HTHT|11.13B|11130000000|36.26|2181349|-0.47|48|2025-08-26|15/06/2025||3.8||6330000000|36.259998321533|1|2025-05-20|15/03/2025|2.48|2.6|5400000000|5410000000|37.110000610352|1
2025-05-26 09:18:21|09408|100019|0268|43.13B|43130000000|12.2|54387912|51.95|23|2025-03-17|15/12/2024|0.02|0.04|3390000000|3809000000|15.579999923706|1|2024-11-18|15/09/2024|||||8.579999923706|1
2025-05-26 09:18:29|09409|41378|||||||40|2025-08-22|15/06/2025||0.47|||||2025-05-05|15/03/2025|0.46|0.42||||
2025-05-26 09:18:35|09410|943822|||||||26|2025-03-26|15/12/2024|0.49||3140000000||||2024-11-27|15/09/2024||||||
2025-05-26 09:18:41|09411|32492|||||||46|2025-04-25|15/03/2025|1||93720000000||21.64999961853|1|2025-03-26|15/12/2024|0.69|0.54|88080000000|173004000000|24.10000038147|1
2025-05-26 09:18:53|09412|103495|3037|162.04B|162040000000|106|18336933|-43.92|45|2025-07-23|15/06/2025||1.24||31640000000|106|1|2025-04-22|15/03/2025|0.6|0.8172|30090000000|28710000000|81.199996948242|1
2025-05-26 09:19:02|09413|13893|2899|536.70B|536700000000.00006|18.44|69067386|7.09|47|2025-08-22|15/06/2025||0.3906||86920000000|18.440000534058|1|2025-04-11|15/03/2025|0.376||78930000000||15.640000343323|1
2025-05-26 09:19:13|09414|103664|5880|376.80B|376800000000|24.75|10837175|-5.53|34|2025-03-14|15/12/2024|0.22||27510000000||||2024-11-21|15/09/2024||||||
2025-05-26 09:19:16|09415|1168688|||||||25|2025-09-01|15/06/2025||0.6737||79750000000|||2025-04-29|15/03/2025|0.63|0.616|84480000000|79900000000||
2025-05-26 09:19:25|09416|103276|||||||45|2025-08-08|15/06/2025||4.3||530040000000|||2025-05-26|15/03/2025||3.64||414940000000||
2025-05-26 09:19:28|09417|1163128|6969|112.04B|112040000000|18.1|32942416.59|120.17|7|2025-04-11|15/12/2024|0.04||3480000000||||2022-08-24|15/06/2022||||||
2025-05-26 09:19:38|09418|32500|0992|115.24B|115240000000|9.29|107526766|-14.1|48|2025-08-14|15/06/2025||0.0256||17300000000|9.289999961853|1|2025-05-22|15/03/2025|0.0073|0.0187|16980000000|15740000000|10.119999885559|1
2025-05-26 09:19:43|09419|101040|||||||40|2025-08-22|15/06/2025||0.4362||62920000000|33.400001525879|1|2025-04-25|15/03/2025|0.673||69590000000||31|1
2025-05-26 09:19:49|09420|985212|BIDJ|157.51B|157510000000|47075|835581|12.8|14|2025-02-26|15/12/2024|11.17||117950000000||||2023-02-21|15/12/2022|9.7||91750000000|||
2025-05-26 09:19:56|09421|102323|SMPH|659.79B|659790000000|23.1|9394949|-15.64|42|2025-08-11|15/06/2025||0.4139||31670000000|23.10000038147|1|2025-04-29|15/03/2025|0.4|0.3819|32770000000|29030000000|23.200000762939|1
2025-05-26 09:20:03|09422|103469|3008|307.64B|307640000000|2305|729722|6.22|45|2025-07-10|15/06/2025||34.29||12600000000|||2025-04-10|15/03/2025|48.28|37.65|14580000000|13360000000||
2025-05-26 09:20:10|09423|49990|0916|55.76B|55760000000|6.66|28541715|-6.33|47|2025-08-21|15/06/2025|||||||2025-04-27|15/03/2025|||8140000000|||
2025-05-26 09:20:17|09424|13874|||||||33|2025-06-20|15/03/2025||0.36|||||2025-02-26|15/12/2024|0.33|||||
2025-05-26 09:20:21|09425|996186|||||||36|2025-08-11|15/06/2025||3.45||53690000000|||2025-05-06|15/03/2025|3.56|3.26|56310000000|54930000000||
2025-05-26 09:20:27|09426|103218|||||||44|2025-08-07|15/06/2025||9||69000000000|||2025-05-13|15/03/2025|10.83|10.83|72200000000|72200000000||
2025-05-26 09:20:36|09427|976844|||||||24|2025-01-15|15/12/2024|||1580000000000||||2024-08-30|15/06/2024|245.27||1460000000000|||
2025-05-26 09:20:38|09428|996189|||||||1|2025-02-26|15/12/2024|0.27||27830000000||22.89999961853|1|
2025-05-26 09:20:47|09429|103393|2609|292.29B|292290000000|83.7|45617097|13.88|44|2025-08-07|15/06/2025||1.52||43100000000|||2025-05-13|15/03/2025|2.23|2.55|45510000000|46410000000||
2025-05-26 09:20:57|09430|103445|||||||45|2025-09-02|15/06/2025||0.36||16040000000|17.10000038147|1|2025-05-15|15/03/2025|0.395|0.345|18080000000|14370000000|16.39999961853|1
2025-05-26 09:21:05|09431|103441|2883|324.58B|324580000000|17.65|54325016|26.07|41|2025-08-21|15/06/2025||-0.17|||17.64999961853|1|2025-05-28|15/03/2025||0.56|||17.64999961853|1
2025-05-26 09:21:12|09432|13206|||||||48|2025-08-05|15/06/2025||0.1932||3240000000|12.359999656677|1|2025-04-29|15/03/2025|0.16|0.2175|3430000000|3670000000|12.529999732971|1
2025-05-26 09:21:17|09433|1050117|||||||35|2025-08-11|15/06/2025||-0.3807||127400000|31.319999694824|1|2025-05-08|15/03/2025|-0.04|-0.46|106490000|113770000|28.360000610352|1
2025-05-26 09:21:26|09434|941316|ADCB|88.84B|88840000000|12.14|5479801|52.9|44|2025-07-17|15/06/2025||0.317||5030000000|12.140000343323|1|2025-04-29|15/03/2025|0.3072|0.3|5010000000|4940000000|11.380000114441|1
2025-05-26 09:21:30|09435|1115063|||||||29|2025-08-04|15/06/2025||1.02||10680000000|||2025-04-28|15/03/2025|1.37|1.08|10310000000|9390000000||
2025-05-26 09:21:33|09436|1164709|||||||22|2025-08-06|15/06/2025||1.73||28620000000|||2025-05-15|15/03/2025|1.24|1.04|23300000000|21370000000||
2025-05-26 09:21:39|09437|13889|||||||36|2025-08-22|15/06/2025||||334254000000|15.140000343323|1|2025-04-29|15/03/2025|||128560000000||13.979999542236|1
2025-05-26 09:21:47|09438|103293|2409|102.64B|102640000000|13.6|30570862|-25.27|45|2025-07-24|15/06/2025||0.0972||71750000000|13.60000038147|1|2025-04-30|15/03/2025|0.43|-0.1769|72100000000|67230000000|12.449999809265|1
2025-05-26 09:21:56|09439|103438|||||||44|2025-08-20|15/06/2025||0.42||15550000000|||2025-05-26|15/03/2025||0.34||14060000000||
2025-05-26 09:22:01|09440|1012812|||||||36|2025-08-05|15/06/2025||5.41||16000000000|321.5|1|2025-05-05|15/03/2025|3.05|6.02|15600000000|15740000000|313|1
2025-05-26 09:22:09|09441|103546|||||||45|2025-08-05|15/06/2025||0.0052||56490000000|13|1|2025-05-14|15/03/2025|0.12|-0.0924|55930000000|49560000000|14.10000038147|1
2025-05-26 09:22:19|09442|103459|2912|271.34B|271339999999.99997|261|1776780|-3.69|45|2025-07-30|15/06/2025||2.94||87650000000|||2025-04-30|15/03/2025|2.79|2.88|84640000000|85410000000||
2025-05-26 09:22:26|09443|103237|2327|247.28B|247280000000|481|2593773|-26.11|36|2025-07-29|15/06/2025||11.26||32090000000|||2025-04-17|15/03/2025|10.77|9.69|31100000000|30080000000||
2025-05-26 09:22:34|09444|102177|ALI|340.16B|340160000000|23.45|17151061|-19.93|42|2025-07-31|15/06/2025||0.5074||47540000000|||2025-05-06|15/03/2025|0.46|0.54|42630000000|||
2025-05-26 09:22:43|09445|32497|||||||46|2025-08-22|15/06/2025||0.9042||23860000000|20.64999961853|1|2025-04-29|15/03/2025|0.34|0.36|19050000000||21.950000762939|1
2025-05-26 09:22:47|09446|1177479|||||||10|2025-02-28|15/12/2024|0.6|1411|14530000000|23201000000|||2023-03-24|15/12/2022|15.96|1387|20120000000|||
2025-05-26 09:22:51|09447|990796|||||||32|2025-08-20|15/06/2025||0.19||87540000000|5.0599999427795|1|2025-04-29|15/03/2025|0.24|0.25|89410000000|89890000000|4.8400001525879|1
2025-05-26 09:22:57|09448|103501|||||||45|2025-08-01|15/06/2025||1.22||50440000000|117|1|2025-05-13|15/03/2025|1.21||50960000000||114.5|1
2025-05-26 09:23:05|09449|13194|QISB|52.93B|52930000000|22.39|1178088|28.58|48|2025-07-14|15/06/2025|||||22.389999389648|1|2025-04-15|15/03/2025|0.42||2800000000||20.530000686646|1
2025-05-26 09:23:11|09450|50547|||||||45|2025-08-07|15/06/2025||9.68|||1215|1|2025-05-15|15/03/2025|15.09||52790000000||1194|1
2025-05-26 09:23:20|09451|1012654|||||||35|2025-08-13|15/06/2025|||||||2025-05-02|15/03/2025|0.96||20550000000|||
2025-05-26 09:23:27|09452|103285|2395|295.98B|295980000000|342.5|1534637|-3.79|43|2025-07-25|15/06/2025||3.12||17710000000|||2025-04-23|15/03/2025|3.14|2.84|17350000000|16760000000||
2025-05-26 09:23:34|09453|103448|2890|297.72B|297720000000|23.45|34432075|1.74|45|2025-08-07|15/06/2025||0.52||16160000000|23.450000762939|1|2025-05-28|15/03/2025||0.47||15170000000|23.450000762939|1
2025-05-26 09:23:43|09454|41375|AMSJ|199.53B|199530000000|76110|765331|6.77|37|2025-02-17|15/12/2024|2.8||56770000000||65613|1|2024-10-28|15/09/2024|||||75813|1
2025-05-26 09:23:52|09455|50024|||||||37|2025-03-26|15/12/2024|0.31|0.42|14400000000||21.35000038147|1|2023-03-27|15/12/2022||0.35|||16.920000076294|1
2025-05-26 09:23:56|09456|1155056|||||||1|2025-03-28|15/12/2024|0.18|0.23|10650000000||6.5999999046326|1|
2025-05-26 09:24:01|09457|1089444|||||||31|2025-08-11|15/06/2025||0.33|||11.579999923706|1|2025-04-17|15/03/2025|0.17||24770000000||11|1
2025-05-26 09:24:07|09458|8582|||||||48|2025-08-22|15/06/2025||0.235||60100000000|7.0700001716614|1|2025-04-29|15/03/2025|0.34|0.3|66440000000|61670000000|6.8299999237061|1
2025-05-26 09:24:13|09459|26963|||||||48|2025-07-28|15/06/2025||5.36||10290000000|447.20001220703|1|2025-04-29|15/03/2025|5.66|5.47|11060000000|9870000000|392.60998535156|1
2025-05-26 09:24:19|09460|1096239|TME|27.72B|27720000000|17.52|8263767|18.38|28|2025-08-18|15/06/2025||1.41||7970000000|17.520000457764|1|2025-05-13|15/03/2025|1.37|1.32|7360000000|7270000000|14.329999923706|1
2025-05-26 09:24:27|09461|103248|||||||39|2025-08-07|15/06/2025||7.94||44430000000|726|1|2025-05-26|15/03/2025||7.13||37840000000|726|1
2025-05-26 09:24:37|09462|13955|SCCO|74.25B|74250000000|92.34|1506241|-19.11|48|2025-07-23|15/06/2025||1.04||2920000000|92.339996337891|1|2025-04-25|15/03/2025|1.18|1.1|3120000000|2940000000|94.889999389648|1
2025-05-26 09:24:47|09463|992966|GDS|5.54B|5540000000|28.5|3151664|268.22|36|2025-08-26|15/06/2025||-0.0469||2830000000|28.5|1|2025-05-20|15/03/2025|-0.48|-0.47|2720000000|3190000000|27.079999923706|1
2025-05-26 09:24:54|09464|102197|BDO|854.72B|854720000000|162|4305152|18.94|42|2025-08-04|15/06/2025||4.08||70060000000|162|1|2025-04-25|15/03/2025|3.74|3.83|68040000000|67610000000|160|1
2025-05-26 09:24:59|09465|102322|||||||42|2025-08-06|15/06/2025||18.4|||859|1|2025-05-07|15/03/2025|17.95|18.4|152010000000||880|1
2025-05-26 09:25:06|09466|27010|||||||43|2025-07-29|15/06/2025||-0.158||14880000000|7.9000000953674|1|2025-04-29|15/03/2025|0.1162|-0.1805|14970000000|15230000000|7.75|1
2025-05-26 09:25:17|09467|1012588|5347|162.30B|162300000000|86.9|6549431|-13.53|36|2025-08-05|15/06/2025||1.07||12240000000|86.900001525879|1|2025-05-06|15/03/2025|1.3|1.14|11950000000|12080000000|89.699996948242|1
2025-05-26 09:25:26|09468|29715|||||||46|2025-08-15|15/06/2025||4.09||26480000000|14.359999656677|1|2025-05-20|15/03/2025|4.66|4.36|26300000000|26530000000|15.470000267029|1
2025-05-26 09:25:34|09469|1096151|||||||35|2025-08-27|15/06/2025||0.0525||5090000000|19.239999771118|1|2025-04-29|15/03/2025|-0.1922|0.2456|4030000000||18.760000228882|1
2025-05-26 09:25:42|09470|50049|||||||31|2025-03-28|15/12/2024|0.69|1.34|85700000000|87896000000|14.079999923706|1|2024-11-27|15/09/2024|||||15.920000076294|1
2025-05-26 09:25:51|09471|12865|COMI|244.52B|244520000000|80.3|2022514|5.13|37|2025-07-28|15/06/2025||5.14||31170000000|80.199996948242|1|2025-05-14|15/03/2025|4.79||28250000000||80|1
2025-05-26 09:26:02|09472|996211|PTTEP_n|400.86B|400860000000|100.5|6821217|-34.42|36|2025-07-30|15/06/2025||3.55||65200000000|100.5|1|2025-05-26|15/03/2025|0.12|4.39|2100000000||101|1
2025-05-26 09:26:09|09473|102170|||||||42|2025-08-08|15/06/2025||19.64||86250000000|568|1|2025-05-13|15/03/2025|19.64|22.65|92980000000|80970000000|588|1
2025-05-26 09:26:20|09474|13191|MARK|21.53B|21530000000|2.315|12504196|-5.75|48|2025-07-16|15/06/2025|||||2.3150000572205|1|2025-04-24|15/03/2025|0.044||798260000||2.1840000152588|1
2025-05-26 09:26:30|09475|13887|1919|279.78B|279780000000|14.76|37904577|18.95|45|2025-08-29|15/06/2025||0.3112||48470000000|14.760000228882|1|2025-04-29|15/03/2025|0.74|0.3219|57960000000|51570000000|11.659999847412|1
2025-05-26 09:26:37|09476|50000|1193|50.45B|50450000000|21.85|6826784|-20.36|38|2025-03-28|15/12/2024|0.28|2.37|50600000000||28.89999961853|1|2024-11-18|15/09/2024|||||28.450000762939|1
2025-05-26 09:26:43|09477|32499|||||||47|2025-08-21|15/06/2025||1.95||10330000000|53.099998474121|1|2025-04-27|15/03/2025|1.25|1.16|10450000000|10300000000|56.950000762939|1
2025-05-26 09:26:49|09478|103623|||||||45|2025-08-13|15/06/2025||1.32||264550000000|85|1|2025-05-14|15/03/2025|1.62|1.43|272430000000|274060000000|87.199996948242|1
2025-05-26 09:26:57|09479|8544|0004|61.12B|61120000000|20.05|1456615|-22.49|20|2025-04-10|15/12/2024|-0.19|0.90|5080000000||17.39999961853|1|2023-03-09|15/12/2022|-0.58|0.99|9860000000|15780000000|17.180000305176|1
2025-05-26 09:27:07|09480|27075|||||||48|2025-07-23|15/06/2025||0.7767||111050000000|56.020000457764|1|2025-04-29|15/03/2025|0.403|0.5267|103730000000||66.949996948242|1
2025-05-26 09:27:14|09481|50181|||||||20|2025-04-16|15/02/2025|6.03|611.00|23160000000||36239|1|2023-04-26|15/02/2023|4.72|441.00|20010000000|20772000000|26842|1
2025-05-26 09:27:21|09482|9215|||||||38|2025-05-26|15/03/2025|||||19.840000152588|1|2025-03-20|15/12/2024|1.03||54160000000||19.059999465942|1
2025-05-26 09:27:29|09483|103223|2301|230.63B|230630000000|101|8621032|-11.79|44|2025-07-31|15/06/2025||1.6||38290000000|101|1|2025-04-30|15/03/2025|1.51|1.36|36420000000|33880000000|93.800003051758|1
2025-05-26 09:27:38|09484|12547|EMAR|119.77B|119770000000|13.55|13426462|73.27|48|2025-08-07|15/06/2025||0.384||10070000000|13.550000190735|1|2025-05-13|15/03/2025|0.42|0.414|10100000000|10020000000|13.25|1
2025-05-26 09:27:44|09485|100117|||||||28|2025-03-28|15/12/2024|-1.22||39740000000||1.6100000143051|1|2024-11-27|15/09/2024|||||2.2699999809265|1
2025-05-26 09:27:51|09486|941317|ALDAR|65.81B|65810000000|8.37|10217422|46.58|44|2025-08-04|15/06/2025||0.2278||7520000000|||2025-04-28|15/03/2025|0.202|0.2|7790000000|6400000000||
2025-05-26 09:27:58|09487|13894|3323|26.42B|26420000000|3.5|31928638|6.34|41|2025-08-22|15/06/2025||0.15|||3.5|1|2025-04-25|15/03/2025|0.01||36640000000||4.0100002288818|1
2025-05-26 09:28:08|09488|41422|CHILE|14.75T|14750000000000|146|129262582|34.38|44|2025-07-29|15/06/2025||3.01||779270000000|146|1|2025-04-29|15/03/2025|3.26|2.83|779220000000|797900000000|143.5|1
2025-05-26 09:28:14|09489|11169|ZAIN|2.07B|2069999999.9999998|479|4260350|4.36|40|2024-11-12|15/09/2024|0.01|0.02|500610000|519060000|464|1|2023-05-10|15/03/2023|0.01|0.01|468400000|459500000|540|1
2025-05-26 09:28:22|09490|103446|||||||45|2025-09-04|15/06/2025||0.15||25190000000|12|1|2025-05-15|15/03/2025|-0.71|0.29|25710000000|28460000000|11.35000038147|1
2025-05-26 09:28:29|09491|39228|MBTm|660.07T|660070000000000|650|15|0|39|2025-03-05|15/12/2024|0.81||191180000000||5.5|1|2022-11-15|15/09/2022||25.87||147780000000|5.5|1
2025-05-26 09:28:38|09492|103399|2615|354.98B|354980000000|126.5|28671090|68.89|45|2025-08-13|15/06/2025||2.4||35840000000|126.5|1|2025-05-13|15/03/2025|3.11|2.87|37090000000|31700000000|87.900001525879|1
2025-05-26 09:28:47|09493|990779|1548|25.91B|25910000000|12|19139118|17.82|8|2024-08-29|15/06/2024|-0.08|0.23|561370000||11.840000152588|1|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1
2025-05-26 09:28:55|09494|18288|SAMD|1.06T|1060000000000|150.8|17667742|5.77|43|2025-08-19|15/06/2025||1.33|||150.80000305176|1|2025-05-29|15/03/2025||2.05||291450000000|150.80000305176|1
2025-05-26 09:29:03|09495|959032|0354|12.63B|12630000000|5.08|38434909|17.4|22|2025-03-28|15/12/2024|0.09|0.26|9020000000|13510000000|5.5500001907349|1|2024-11-18|15/09/2024|||||5.6199998855591|1
2025-05-26 09:29:12|09496|1057321|GULFI_n|717.11B|717110000000|49.75|16760840|22.09|2|2025-05-08|15/03/2025|0.46||30780000000||49.75|1|2025-02-10|15/12/2024|0.33||27250000000||58.25|1
2025-05-26 09:29:24|09497|103273|2377|113.21B|113210000000|134|5258700|-28.34|44|2025-08-07|15/06/2025||2.81||59040000000|134|1|2025-05-14|15/03/2025|1.27|1.99|53540000000|51440000000|143|1
2025-05-26 09:29:33|09498|27014|ASURB|199.88B|199880000000|666.26|526914|19.56|42|2025-07-28|15/06/2025||11.3||9160000000|666.26000976562|1|2025-04-22|15/03/2025|11.72|12.73|8790000000|9190000000|570.96997070312|1
2025-05-26 09:29:43|09499|103739|8046|68.17B|68170000000|105.5|2656674|-43.28|39|2025-07-31|15/06/2025||0.497||9120000000|105.5|1|2025-05-07|15/03/2025|0.32|0.1485|8460000000|8120000000|99.300003051758|1
2025-05-26 09:29:49|09500|103077|||||||44|2025-08-07|15/06/2025||5.89||10340000000|414.5|1|2025-05-08|15/03/2025|6.12|5.83|9380000000|9400000000|397.5|1
2025-05-26 09:29:55|09501|103341|||||||45|2025-08-06|15/06/2025||3.91||4910000000|216|1|2025-05-09|15/03/2025|4.46|3.91|4350000000|4040000000|213|1
2025-05-26 09:30:05|09502|32490|0151|60.31B|60310000000|5.11|6610489|11.84|28|2025-02-18|15/12/2024|0.16||10880000000||4.6300001144409|1|2024-12-12|15/09/2024|0.16|0.15|10880000000|11444000000|4.5500001907349|1
2025-05-26 09:30:11|09503|32484|0322|75.52B|75520000000|13.4|14818973|45.01|32|2025-03-24|15/12/2024|0.33|0.30|39450000000||12.880000114441|1|2023-03-27|15/12/2022||0.27||41575000000|13.491111755371|1
2025-05-26 09:30:19|09504|42646|OTEr|6.87B|6870000000|17|430657|22.84|47|2025-08-06|15/06/2025||0.3255||915840000|17.040000915527|1|2025-05-14|15/03/2025|0.3915||878800000||17.35000038147|1
2025-05-26 09:30:25|09505|20685|||||||45|2025-07-31|15/06/2025||-0.81||170360000|13.729999542236|1|2025-04-29|15/03/2025|-0.8|-0.73|123900000|159620000|14.810000419617|1
2025-05-26 09:30:32|09506|103731|6505|365.80B|365800000000|38.4|6741721|-43.78|45|2025-08-12|15/06/2025||0.2872||167770000000|38.400001525879|1|2025-05-26|15/03/2025||0.2207||152940000000|38.400001525879|1
2025-05-26 09:30:39|09507|102243|ICT|817.67B|817670000000|405.6|1955459|14.05|41|2025-07-31|15/06/2025||0.12||700270000|405.60000610352|1|2025-05-05|15/03/2025|0.11|0.0985|759450000|669820000|358.39999389648|1
2025-05-26 09:30:46|09508|996212|PTTGC_n|84.32B|84320000000|20.1|25899980|-47.47|36|2025-08-07|15/06/2025||0.37||140760000000|20.10000038147|1|2025-05-13|15/03/2025|-0.57|0.37|133180000000||19.299999237061|1
2025-05-26 09:30:55|09509|100143|||||||46|2025-08-26|15/06/2025||0.32||2990000000|38.150001525879|1|2025-05-27|15/03/2025||0.25||2580000000|38.150001525879|1
2025-05-26 09:31:03|09510|943516|2202|59.64B|59640000000|5.02|44082123|-19.26|43|2025-08-28|15/06/2025||0.0194||38780000000|5.0199999809265|1|2025-04-29|15/03/2025|-0.5625|-0.0224|40570000000|49170000000|5.4699997901917|1
2025-05-26 09:31:14|09511|49994|1066|25.19B|25190000000|5.55|11009213|11.5|35|2025-03-26|15/12/2024|0.21|0.30|6450000000|7604000000|5.0799999237061|1|2024-11-20|15/09/2024|||||4.5199999809265|1
2025-05-26 09:31:23|09512|49970|0270|41.32B|41320000000|6.32|18815851|41.95|42|2025-09-02|15/06/2025||0.23|||6.3200001716614|1|2025-04-27|15/03/2025|0.26|0.2179|4620000000||6.25|1
2025-05-26 09:31:32|09513|11115|AGLT|632.98M|632980000|248|6692594|-17.88|48|2025-08-19|15/06/2025|||||248|1|2025-05-20|15/03/2025|||||256|1
2025-05-26 09:31:39|09514|37875|||||||56|2025-09-25|15/07/2025||267.33||6180000000|15295|1|2025-06-12|15/04/2025||166.56||4940000000|15295|1
2025-05-26 09:31:48|09515|1012156|3105|37.99B|37990000000|89.6|4005373|-36|36|2025-08-05|15/06/2025||0.2211||4030000000|89.599998474121|1|2025-04-30|15/03/2025|0.04|-0.0474|3580000000|3530000000|90.199996948242|1
2025-05-26 09:32:00|09516|49993|0998|453.36B|453360000000|6.65|39752020|36.36|46|2025-08-21|15/06/2025||0.33|||6.6500000953674|1|2025-04-29|15/03/2025|0.36||51610000000||6.1300001144409|1
2025-05-26 09:32:11|09517|102122|BIC_p1|50.3T|50300000000000|42800|855144|24.42|45|2025-08-06|15/06/2025||1671.53||7047400000000|42800|1|2025-05-05|15/03/2025|1822|1674.64|5966010000000|7017330000000|44000|1
2025-05-26 09:32:21|09518|8781|GDRB|1.88T|1880000000000|10350|228898|9.8|48|2025-08-06|15/06/2025|||||10360|1|2025-05-13|15/03/2025|373||224020000000||10600|1
2025-05-26 09:32:32|09519|103111|1590|186.00B|186000000000|930|1017606|-15.84|39|2025-08-14|15/06/2025||11.49||9310000000|930|1|2025-05-26|15/03/2025||8.98||7610000000|930|1
2025-05-26 09:32:40|09520|102253|||||||42|2025-08-07|15/06/2025|||||21|1|2025-05-15|15/03/2025|0.58||98160000000||18.379999160767|1
2025-05-26 09:32:46|09521|996198|DELTA_n|1.33T|1330000000000|109|15115613|43.52|2|2025-04-25|15/03/2025|0.44||42910000000||75.5|1|2025-02-14|15/12/2024|0.17||41030000000||115.5|1
2025-05-26 09:32:55|09522|102109|||||||45|2025-08-06|15/06/2025||76.1||30766360000000|1780|1|2025-05-06|15/03/2025|72.61|89|31365000000000|33980960000000|1695|1
2025-05-26 09:33:05|09523|103235|2324|124.83B|124830000000|28.65|26532070|-25.58|45|2025-08-08|15/06/2025||0.5884||229730000000|28.64999961853|1|2025-05-26|15/03/2025||0.4387||206030000000|28.64999961853|1
2025-05-26 09:33:11|09524|50116|MRPJ|61.30B|61300000000|23913|1083279|28.65|35|2025-01-16|15/12/2024|||||27180|1|2024-11-21|15/09/2024|4.68||17540000000||27293|1
2025-05-26 09:33:23|09525|953532|PHORq|10.31B|10310000000|0.05|384376|0|41|2025-05-26|15/03/2025|||||0.05000000074506|1|2025-03-31|15/12/2024|151.47||136650000000||0.05000000074506|1
2025-05-26 09:33:36|09526|13192|COMB|18.52B|18520000000|4.574|2004344|12.58|48|2025-07-21|15/06/2025||0.1521||1190000000|5.5199999809265|1|2025-04-15|15/03/2025|0.16||1130000000||5.5199999809265|1
2025-05-26 09:33:44|09527|949921|3606|170.24B|170240000000|58.65|3202488.98|35.14|29|2025-04-17|15/03/2025|0.78|0.76|9910000000||49|1|2023-03-29|15/12/2022||0.49||7539000000|33.950000762939|1
2025-05-26 09:33:50|09528|996210|MINT_n|135.76B|135759999999.99998|25.5|9259087|-20.63|25|2025-05-13|15/03/2025|||37270000000|36240000000|24.39999961853|1|2025-02-14|15/12/2024|0.33||40790000000|49758000000|26.5|1
2025-05-26 09:33:59|09529|50545|BKOM|193.96B|193960000000|1028|216498|28.88|46|2025-07-31|15/06/2025||21.53||9710000000|1028|1|2025-04-30|15/03/2025|22.17||9140000000||1090|1
2025-05-26 09:34:06|09530|103615|4904|320.91B|320910000000|89|5842487|5.95|45|2025-07-31|15/06/2025||0.905||26010000000|89|1|2025-05-07|15/03/2025|0.9||26810000000||88.5|1
2025-05-26 09:34:08|09531|996197|||||||1|2025-02-28|15/12/2024|0.87||13620000000||50.5|1|
2025-05-26 09:34:14|09532|100144|||||||45|2025-08-22|15/06/2025||0.84||7000000000|33.400001525879|1|2025-04-29|15/03/2025|0.45|0.49|4540000000|4320000000|30.950000762939|1
2025-05-26 09:34:19|09533|102203|||||||42|2025-07-17|15/06/2025||3.13||46660000000|139.19999694824|1|2025-04-21|15/03/2025|3.15|3.28|44700000000|45900000000|132|1
2025-05-26 09:34:29|09534|38047|0135|72.47B|72470000000|8.38|18506693|2.68|31|2025-03-25|15/12/2024|0.31|||90037000000|8.2700004577637|1|2024-11-27|15/09/2024|||||7.6399998664856|1
2025-05-26 09:34:38|09535|50013|||||||47|2025-08-27|15/06/2025||0.4202||59760000000|15.220000267029|1|2025-04-29|15/03/2025|0.31|0.4713|57460000000|58360000000|15.060000419617|1
2025-05-26 09:34:46|09536|102982|||||||45|2025-08-14|15/06/2025||0.958||19850000000|42.950000762939|1|2025-05-09|15/03/2025|0.4092|0.6133|16600000000|18800000000|45.049999237061|1
2025-05-26 09:34:54|09537|961686|3908|132.65B|132650000000|14.38|30333235.48|46.71|30|2025-08-28|15/06/2025||0.25||5800000000|14.380000114441|1|2025-04-28|15/03/2025|0.38|0.41|5720000000|5800000000|13.960000038147|1
2025-05-26 09:35:07|09538|8755|MOLB|2.00T|2000000000000|3148|691850|11.14|48|2025-08-08|15/06/2025||108.38||1900220000000|3148|1|2025-05-08|15/03/2025|209.99|111.18|2171240000000||2986|1
2025-05-26 09:35:27|09539|940792|FUNO11|94.52B|94520000000|24.84|8117869|5.09|44|2025-07-24|15/06/2025||0.6718||7520000000|24.840000152588|1|2025-05-26|15/03/2025||0.6935||7040000000|24.840000152588|1
2025-05-26 09:35:39|09540|20261|EDU|7.6B|7600000000|46.45|1346038|-39.95|48|2025-07-23|15/05/2025||0.2932||1190000000|46.450000762939|1|2025-04-23|15/02/2025|0.7|0.84|1180000000|1240000000|44.389999389648|1
2025-05-26 09:35:41|09541|1169344|||||||4|2025-03-25|15/12/2024|0.9|1.19|35380000000|41335000000|58.900001525879|1|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|84.5|1
2025-05-26 09:35:46|09542|996199|||||||1|2025-02-28|15/12/2024|-0.87||3980000000||2.539999961853|1|
2025-05-26 09:35:55|09543|103775|9910|121.46B|121460000000|123|1070359|-20.39|36|2025-08-08|15/06/2025||1.54||22380000000|123|1|2025-05-26|15/03/2025||1.37||20620000000|123|1
2025-05-26 09:35:59|09544|1167535|||||||1|2025-03-06|15/12/2024|0.67|0.66|29820000000|35628000000|38.650001525879|1|
2025-05-26 09:36:11|09545|951041|005387|38.66T|38660000000000|147300|108167|-9.8|41|2025-07-24|15/06/2025||22794.47||46783900000000|147300|1|2025-04-24|15/03/2025|15417.15|13306.78|44408000000000|43116180000000|148000|1
2025-05-26 09:36:21|09546|13912|OPAr|7.29B|7290000000|20.34|500284|35.62|47|2025-05-28|15/03/2025|||||20.239999771118|1|2025-03-18|15/12/2024|0.3724||647820000||17.469999313354|1
2025-05-26 09:36:29|09547|103782|||||||44|2025-08-01|15/06/2025||1.57||18760000000|120.5|1|2025-05-09|15/03/2025|0.94|0.7694|16850000000|15120000000|127.5|1
2025-05-26 09:36:33|09548|49983|||||||20|2025-03-30|15/12/2024|-0.62||94300000000||4.3299999237061|1|2023-03-24|15/12/2022|||||6.3400001525879|1
2025-05-26 09:36:44|09549|103031|1402|171.27B|171270000000|32|9481669|-4.9|43|2025-08-13|15/06/2025||0.56||61770000000|32|1|2025-05-15|15/03/2025|0.46|0.19|63720000000||33.799999237061|1
2025-05-26 09:36:52|09550|103201|2049|81.55B|81550000000|230.5|7810109|2.44|45|2025-08-07|15/06/2025||1.34||6710000000|230.5|1|2025-05-26|15/03/2025||1.18||6000000000|230.5|1
2025-05-26 09:37:01|09551|49996|||||||44|2025-04-24|15/03/2025|0.47||141660000000||17.860000610352|1|2025-03-20|15/12/2024|0.5685|3.43|142090000000|693592000000|19.89999961853|1
2025-05-26 09:37:12|09552|41434|COPEC|8.97T|8970000000000|6898|2506666|-8.07|48|2025-08-14|15/06/2025||0.1933||6400000000|6898|1|2025-05-08|15/03/2025|0.1376|0.1799|6820000000|6730000000|6375|1
2025-05-26 09:37:19|09553|1057034|ADNOCDIST|44.50B|44500000000|3.56|4087908|1.14|35|2025-08-07|15/06/2025||0.0497||8040000000|3.5599999427795|1|2025-05-06|15/03/2025|0.05|0.0511|8470000000|8470000000|3.4000000953674|1
2025-05-26 09:37:27|09554|19315|BIMAS|287.39B|287390000000|483.25|8006462|3.13|48|2025-08-19|15/06/2025||13.07||177820000000|483.25|1|2025-05-09|15/03/2025|4.55|10.96|147720000000|158660000000|486.75|1
2025-05-26 09:37:37|09555|103588|3702|111.49B|111490000000|66.4|5821964|-23.85|45|2025-08-06|15/06/2025||1.6||230060000000|66.400001525879|1|2025-05-12|15/03/2025|1.1|1.52|248830000000|205960000000|68.199996948242|1
2025-05-26 09:37:45|09556|103802|9945|86.74B|86740000000|30.6|6725044|-29.9|36|2025-03-14|15/12/2024|0.75||8800000000||38.799999237061|1|2024-11-18|15/09/2024|||||46.349998474121|1
2025-05-26 09:37:50|09557|945817|||||||28|2025-04-30|15/03/2025|0.01||190310000||1.4160000085831|1|2025-01-30|15/12/2024|0.01||160660000||1.50100004673|1
2025-05-26 09:37:58|09558|996204|HMPRO_n|137.20B|137199999999.99998|7.75|16805438|-22.22|1|2025-02-25|15/12/2024|0.13||18280000000||8.5|1|
2025-05-26 09:38:06|09559|41493|BSANTANDER|11.05T|11050000000000|58.65|181235509|29.58|48|2025-07-31|15/06/2025||1.35||774540000000|58.650001525879|1|2025-04-30|15/03/2025|1.47|1.26|874240000000|709640000000|57.400001525879|1
2025-05-26 09:38:15|09560|103247|||||||44|2025-07-31|15/06/2025||0.009||20630000000|17.75|1|2025-05-07|15/03/2025|-0.15|-0.0686|18350000000|18360000000|15.699999809265|1
2025-05-26 09:38:23|09561|50010|2238|87.42B|87420000000|2.79|24761438|-12.88|47|2025-08-29|15/06/2025||0.0145||28090000000|2.789999961853|1|2025-04-25|15/03/2025|-0.07|0.12|19880000000|23530000000|2.8199999332428|1
2025-05-26 09:38:30|09562|48389|||||||47|2025-07-30|15/06/2025||3.63||1690000000|||2025-05-08|15/03/2025|3.52|3.46|1450000000|1580000000||
2025-05-26 09:38:34|09563|985905|1579|12.61B|12610000000|12.96|5111018|-16.96|7|2025-03-25|15/12/2024|0.44||3610000000||14.140000343323|1|2023-03-23|15/12/2022|||||21.5|1
2025-05-26 09:38:45|09564|943698|2408|131.85B|131850000000|42.55|87125633|-33.93|43|2025-07-10|15/06/2025||-0.3974||9120000000|42.549999237061|1|2025-04-10|15/03/2025|-0.63|-0.5927|7190000000|6510000000|30.200000762939|1
2025-05-26 09:38:55|09565|40109|JOYY|2.26B|2260000000|43.64|664606|34.11|48|2025-09-02|15/06/2025||1.09||532380000|43.639999389648|1|2025-05-26|15/03/2025||1||490000000|43.639999389648|1
2025-05-26 09:39:03|09566|27153|||||||48|2025-07-23|15/06/2025||0.0191||1960000000|13.409999847412|1|2025-04-24|15/03/2025|-0.027|0.0085|1810000000|1890000000|14.579999923706|1
2025-05-26 09:39:08|09567|1031093|||||||8|2025-03-19|15/12/2024|0.42||427370000||13096|1|2023-02-21|15/12/2022|||||10800|1
2025-05-26 09:39:14|09568|103526|||||||45|2025-07-31|15/06/2025||2.12||388270000000|113|1|2025-05-06|15/03/2025|1.85|1.63|346490000000|292470000000|103.5|1
2025-05-26 09:39:19|09569|100059|||||||31|2025-03-28|15/12/2024|-0.07||472360000||8.6899995803833|1|2024-11-27|15/09/2024|||||5.75|1
2025-05-26 09:39:29|09570|32483|0148|24.27B|24270000000|22|2142829|18.6|34|2025-03-24|15/12/2024|0.11||22680000000||22.35000038147|1|2024-11-18|15/09/2024|||||18.5|1
2025-05-26 09:39:35|09571|19394|||||||48|2025-08-12|15/06/2025||0.0845||54950000000|23.799999237061|1|2025-04-29|15/03/2025|0.0609|0.5874|53540000000|55830000000|22.920000076294|1
2025-05-26 09:39:43|09572|1167533|||||||1|2025-03-26|15/12/2024|0.75|1.70|9090000000|20384000000|31.14999961853|1|
2025-05-26 09:39:49|09573|13896|||||||48|2025-08-01|15/06/2025||0.09||557500000|2.6510000228882|1|2025-05-09|15/03/2025|0.09|0.09|558850000|538930000|2.2690000534058|1
2025-05-26 09:39:55|09574|11105|||||||43|2025-07-15|15/06/2025|||||674|1|2025-04-20|15/03/2025|0.0053||65410000||643|1
2025-05-26 09:40:05|09575|50033|0425|24.80B|24800000000|21.5|9898454|38.12|31|2025-03-24|15/12/2024|1.09|1.00|12060000000|13473000000|22.89999961853|1|2024-11-27|15/09/2024|||||13.439999580383|1
2025-05-26 09:40:10|09576|103249|||||||45|2025-08-06|15/06/2025||1.34||103960000000|||2025-05-26|15/03/2025||1.34||106660000000||
2025-05-26 09:40:18|09577|103416|||||||42|2025-08-21|15/06/2025|||||18.5|1|2025-05-16|15/03/2025|0.37||19090000000||18.60000038147|1
2025-05-26 09:40:24|09578|946400|||||||28|2025-08-20|15/06/2025|||||2.6500000953674|1|2025-04-23|15/03/2025|0.06||20030000000||2.5499999523163|1
2025-05-26 09:40:29|09579|1056489|||||||34|2025-08-11|15/06/2025||0.3569||43710000000|19.180000305176|1|2025-05-07|15/03/2025|0.52|0.5148|45040000000|43860000000|18.700000762939|1
2025-05-26 09:40:38|09580|101623|||||||46|2025-07-24|15/06/2025||1237.12||30360030000000|21725|1|2025-04-30|15/03/2025|878|1156.45|34260780000000||22675|1
2025-05-26 09:40:45|09581|101899|||||||45|2025-08-21|15/06/2025||0.4468||439720000|9.3699998855591|1|2025-05-21|15/03/2025|0.45|0.4|396900000|394240000|8.420000076294|1
2025-05-26 09:40:47|09582|980706|||||||0||
2025-05-26 09:40:51|09583|946385|||||||30|2025-08-07|15/06/2025||0.0109||567390000|31.60000038147|1|2025-05-08|15/03/2025|0.002|0.0143|540940000|547950000|35.200000762939|1
2025-05-26 09:41:00|09584|950590|8454|77.47B|77470000000|307|337034|-28.19|36|2025-07-31|15/06/2025||3.13||27570000000|307|1|2025-05-06|15/03/2025|3.41|3.47|26410000000|27740000000|318.5|1
2025-05-26 09:41:11|09585|103711|6239|88.46B|88460000000|119.5|5916984|-30.92|45|2025-07-29|15/06/2025||2.1||17780000000|119.5|1|2025-05-26|15/03/2025|1.57|1.55|15490000000|16310000000|119.5|1
2025-05-26 09:41:16|09586|103770|||||||42|2025-08-08|15/06/2025||0.9067||67740000000|30.75|1|2025-05-14|15/03/2025|1.22|1.42|67030000000|67660000000|33.150001525879|1
2025-05-26 09:41:22|09587|41445|||||||48|2025-07-23|15/06/2025||2.03||2838020000000|96|1|2025-05-05|15/03/2025|1.91|2.22|2999920000000||92|1
2025-05-26 09:41:26|09588|1131572|||||||1|2025-03-21|15/12/2024|0.28|0.65|5760000000||21.299999237061|1|
2025-05-26 09:41:29|09589|50190|||||||18|2025-03-14|15/12/2024|1.32||18870000000||6491|1|2023-03-14|15/12/2022|0.89||11960000000||3520.6499023438|1
2025-05-26 09:41:33|09590|1054808|||||||13|2025-03-18|15/12/2024|-0.71||3930000000|8718000000|26.85000038147|1|2023-03-20|15/12/2022|||||36.200000762939|1
2025-05-26 09:41:43|09591|996196|CPF_n|212.57B|212570000000|25.5|14906689|14.13|36|2025-08-13|15/06/2025|||||25.5|1|2025-05-14|15/03/2025|1.02||144180000000|152970000000|26|1
2025-05-26 09:41:52|09592|990696|55M|2.76B|2760000000|2.12|6285295|-22.18|10|2025-03-26|15/12/2024|-1.66||11500000000||2.420000076294|1|2023-03-30|15/12/2022|||||16.920000076294|1
2025-05-26 09:42:02|09593|13902|EURBr|9.69B|9690000000|2.631|8715548|24.46|47|2025-07-31|15/06/2025||0.08||812380000|2.6354999542236|1|2025-05-07|15/03/2025|0.09|0.09|827000000|859560000|2.4270000457764|1
2025-05-26 09:42:10|09594|8768|||||||38|2023-03-22|15/12/2022||||37340000000|5.1500000953674|1|2022-11-17|15/09/2022|||36770000000|40860000000|5.1500000953674|1
2025-05-26 09:42:19|09595|32496|1171|139.31B|139310000000|9.11|26240429|-38|48|2025-08-22|15/06/2025||0.99|||9.1099996566772|1|2025-04-25|15/03/2025|0.269||30310000000||7.9200000762939|1
2025-05-26 09:42:30|09596|50004|1339|234.83B|234830000000|5.32|60358523|87.5|35|2025-04-29|15/03/2025|0.29||156590000000||4.5700001716614|1|2025-03-27|15/12/2024|0.14|0.23|114300000000|262396000000|4.2199997901917|1
2025-05-26 09:42:38|09597|27069|||||||48|2025-07-18|15/06/2025||3.69||67120000000|212.53999328613|1|2025-04-24|15/03/2025|2.44|2.85|57040000000|59120000000|213.33999633789|1
2025-05-26 09:42:44|09598|27016|||||||43|2025-07-28|15/06/2025||3.21||75560000000|182.91000366211|1|2025-04-25|15/03/2025|3.09|2.6|69940000000|69810000000|193.2200012207|1
2025-05-26 09:42:49|09599|103253|||||||45|2025-07-31|15/06/2025||0.4718||69480000000|35.150001525879|1|2025-05-08|15/03/2025|0.17|0.3376|61340000000|61850000000|34.049999237061|1
2025-05-26 09:42:53|09600|1169116|||||||18|2025-08-15|15/06/2025||0.1797||727880000|1.9800000190735|1|2025-05-16|15/03/2025|0.03|0.04|111390000||1.9500000476837|1
2025-05-26 09:42:59|09601|996192|||||||36|2025-07-31|15/06/2025||2.28||6490000000|145.5|1|2025-04-24|15/03/2025|2.18|2.36|6120000000|6340000000|169|1
2025-05-26 09:43:04|09602|27018|||||||43|2025-07-16|15/06/2025||7.65||33790000000|||2025-04-23|15/03/2025|6.88|7.14|30290000000|32570000000||
2025-05-26 09:43:11|09603|19412|||||||48|2025-07-30|15/06/2025||8.57||88170000000|110.69999694824|1|2025-04-28|15/03/2025||5.9|77290000000|72170000000|102.59999847412|1
2025-05-26 09:43:16|09604|1155536|3759|43.95B|43950000000|13.76|8390602.47|36.33|24|2025-09-02|15/06/2025||0.2951||3550000000|13.760000228882|1|2025-04-27|15/03/2025|0.1842|0.2087|3290000000|3620000000|13.680000305176|1
2025-05-26 09:43:24|09605|41449|FALABELLA|12.19T|12190000000000|4859|3312757|77.56|48|2025-09-02|15/06/2025||58.05||3126740000000|4859|1|2025-05-06|15/03/2025|76.49|38.45|3123790000000|2999910000000|4325|1
2025-05-26 09:43:34|09606|102333|URC|183.52B|183520000000|86|3723617|-19.93|44|2025-08-01|15/06/2025||1.48|||86|1|2025-05-08|15/03/2025|1.55|1.51|45270000000||86.900001525879|1
2025-05-26 09:43:42|09607|1167078|SCGP|72.98B|72980000000|17.1|17113608|-48.87|24|2025-07-29|15/06/2025||0.2387|||17.10000038147|1|2025-04-29|15/03/2025|0.21||32210000000||13.300000190735|1
2025-05-26 09:43:48|09608|992637|051915|13.59T|13590000000000|94000|65086|-63.93|36|2025-07-24|15/06/2025||652.1||11777910000000|94000|1|2025-04-30|15/03/2025|1660.81|-1117.87|12171000000000|11986870000000|111900|1
2025-05-26 09:43:57|09609|13221|||||||43|2025-07-07|15/06/2025|||||14.890000343323|1|2025-04-22|15/03/2025|0.271||6310000000||14.930000305176|1
2025-05-26 09:44:04|09610|13871|||||||37|2025-03-25|15/12/2024|0.15|||14203000000|3.460000038147|1|2024-11-27|15/09/2024|||||3.5299999713898|1
2025-05-26 09:44:09|09611|968969|||||||36|2025-08-04|15/06/2025|||||||2025-05-28|15/03/2025||||||
2025-05-26 09:44:15|09612|27142|||||||48|2025-07-17|15/06/2025||0.6672||14610000000|34.209999084473|1|2025-04-24|15/03/2025|0.6|0.6124|13830000000|14470000000|32.900001525879|1
2025-05-26 09:44:19|09613|50075|3998|50.60B|50600000000|4.43|37780273|-5.89|9|2024-12-19|15/09/2024|0.1|0.08|8800000000|7003000000|4.0900001525879|1|2018-06-28|15/03/2018|0.04||5920000000||0.99800002574921|1
2025-05-26 09:44:22|09614|980624|LHt|2.10B|2100000000|0.175|1|1.74|0||
2025-05-26 09:44:37|09615|8558|0144|60.70B|60700000000|14.5|5128853|23.95|37|2025-03-31|15/12/2024|0.83|0.53|6050000000||13.319999694824|1|2024-11-18|15/09/2024|||||12.539999961853|1
2025-05-26 09:44:44|09616|103256|||||||45|2025-08-08|15/06/2025||0.7064||171330000000|41.5|1|2025-05-13|15/03/2025|0.4748|0.537|157030000000|151470000000|42.599998474121|1
2025-05-26 09:44:54|09617|13193|QIIB|16.29B|16290000000|10.75|924404|3.75|44|2025-07-28|15/06/2025|||||10.75|1|2025-04-21|15/03/2025|0.236||498320000||10.090000152588|1
2025-05-26 09:45:03|09618|996215|SCB_n|410.79B|410790000000|122|6209265|14.02|36|2025-07-18|15/06/2025||3.51||41860000000|122|1|2025-05-14|15/03/2025|3.71|3.48|43000000000|42990000000|120|1
2025-05-26 09:45:08|09619|12542|||||||48|2025-07-23|15/06/2025||0.2045||3100000000|||2025-04-23|15/03/2025|0.23|0.2105|5510000000|3050000000||
2025-05-26 09:45:16|09620|102106|||||||45|2025-08-06|15/06/2025||1705.27||7135450000000|52300|1|2025-05-05|15/03/2025|1822|1672.35|5966010000000|6998950000000|50000|1
2025-05-26 09:45:22|09621|996191|BEM_n|98.11B|98110000000|5.45|21227577|-28.4|1|2025-02-26|15/12/2024|0.06||4370000000||6.1500000953674|1|
2025-05-26 09:45:28|09622|50145|SPPJ|22.65B|22650000000|11692|783251|14.28|19|2024-06-12|15/03/2024|4.52||77160000000||9899|1|2023-06-06|15/03/2023|||||9148|1
2025-05-26 09:45:38|09623|102329|TEL|274.39B|274390000000|1271|90722|-11.69|45|2025-07-31|15/06/2025||49.85|||1271|1|2025-05-14|15/03/2025|41.71|43.39|55280000000||1266|1
2025-05-26 09:45:47|09624|27116|||||||45|2025-07-24|15/06/2025||1.54||20570000000|51.090000152588|1|2025-05-26|15/03/2025|1|1.57|28270000000|29440000000|51.090000152588|1
2025-05-26 09:45:50|09625|1174644|||||||1|2025-04-18|15/12/2024|-0.28||52910000000|2190000000|||
2025-05-26 09:46:02|09626|50003|1336|171.23B|171230000000|31.7|21576161|89.36|40|2025-04-29|15/03/2025|1.89||33400000000||27.200000762939|1|2025-03-27|15/12/2024|1.78|0.34|10910000000|64055000000|27.89999961853|1
2025-05-26 09:46:10|09627|103254|||||||45|2025-08-08|15/06/2025||0.76|||59|1|2025-05-08|15/03/2025|0.67|0.41|30000000000||59.599998474121|1
2025-05-26 09:46:17|09628|103627|4958|97.84B|97840000000|102.5|5450033|-14.58|37|2025-08-13|15/06/2025||0.3819||36760000000|102.5|1|2025-05-13|15/03/2025|0.66|1.13|40080000000|37750000000|103.5|1
2025-05-26 09:46:23|09629|32493|||||||48|2025-08-29|15/06/2025||0.17|||3.920000076294|1|2025-04-29|15/03/2025|0.29||36810000000||3.6199998855591|1
2025-05-26 09:46:32|09630|8813|CPS|10.62B|10620000000|16.61|969743|26.33|48|2025-08-27|15/06/2025||||3590000000|16.639999389648|1|2025-05-21|15/03/2025|0.16||3530000000|3740000000|17.020000457764|1
2025-05-26 09:46:40|09631|13804|PGE|20.49B|20490000000|9.14|3962816|20.63|47|2025-05-27|15/03/2025|||||9.1499996185303|1|2025-04-15|15/12/2024|-2.66||17630000000||7.8819999694824|1
2025-05-26 09:46:47|09632|102252|||||||42|2025-08-06|15/06/2025||3.11|||||2025-05-13|15/03/2025|2.58|2.92|70230000000|||
2025-05-26 09:46:55|09633|100134|2380|39.46B|39460000000|3.19|30012505|-12.63|25|2025-03-20|15/12/2024|0.06||29060000000||3.0599999427795|1|2024-11-18|15/09/2024|||||3.0999999046326|1
2025-05-26 09:47:00|09634|102117|||||||39|2025-08-04|15/06/2025|||||||2025-05-26|15/03/2025|627.08||3970000000000|||
2025-05-26 09:47:12|09635|1073098|||||||34|2025-08-20|15/06/2025||0.0505||7160000000|1.6699999570847|1|2025-05-21|15/03/2025|0.19|0.3|7190000000|7100000000|1.8600000143051|1
2025-05-26 09:47:17|09636|49992|||||||37|2025-03-24|15/12/2024|0.53|1.08|54070000000|87358000000|12.380000114441|1|2024-11-18|15/09/2024|||||12.340000152588|1
2025-05-26 09:47:24|09637|1056073|||||||35|2025-08-05|15/06/2025||42.42||153680000000|2280|1|2025-05-26|15/03/2025||37.65||126350000000|2280|1
2025-05-26 09:47:32|09638|13876|0489|35.16B|35160000000|4.26|53041220|69.78|31|2025-05-26|15/03/2025|||||4.5500001907349|1|2025-03-26|15/12/2024|0.04|-0.07|33880000000||4.1799998283386|1
2025-05-26 09:47:42|09639|101622|||||||46|2025-07-29|15/06/2025||27.79|||1765|1|2025-04-24|15/03/2025|30.12|30.41|9465000000000||1425|1
2025-05-26 09:47:50|09640|103208|2105|169.20B|169200000000|52.2|5757030|-11.07|45|2025-08-07|15/06/2025||0.71||25200000000|52.200000762939|1|2025-05-13|15/03/2025|0.4|0.615|23100000000|23520000000|51.099998474121|1
2025-05-26 09:47:54|09641|1170137|||||||23|2025-08-07|15/06/2025||0.08|||12.60000038147|1|2025-05-08|15/03/2025|0.36||182420000000||14.699999809265|1
2025-05-26 09:48:04|09642|943515|2196|68.02B|68019999999.99999|14.12|4879943|13.68|43|2025-09-02|15/06/2025||0.32||10730000000|14.119999885559|1|2025-04-29|15/03/2025|0.29|0.295|9420000000|10290000000|14.760000228882|1
2025-05-26 09:48:13|09643|43472|017670|10.79T|10790000000000|51500|717064|-0.77|43|2025-08-12|15/06/2025||1624.42||4414030000000|51500|1|2025-05-12|15/03/2025|1689|1743.08|4453700000000|4495470000000|52400|1
2025-05-26 09:48:20|09644|100060|||||||31|2025-04-02|15/12/2024|0.29|0.68|3860000000|4877000000|8|1|2024-11-27|15/09/2024|||||7.5100002288818|1
2025-05-26 09:48:27|09645|50026|||||||45|2025-04-25|15/03/2025|11.6||11390000000|8760000000|6.4499998092651|1|2025-03-29|15/12/2024|-0.13|0.05|3150000000|8170000000|6.4499998092651|1
2025-05-26 09:48:31|09646|103421|||||||27|2025-03-03|15/12/2024|0.4||35800000000||30.549999237061|1|2022-08-31|15/06/2022||0.8077|||30.549999237061|1
2025-05-26 09:48:36|09647|1156938|||||||27|2025-08-19|15/06/2025||0.3732|||18.5|1|2025-05-14|15/03/2025|0.39|0.43|64500000000||20.89999961853|1
2025-05-26 09:48:47|09648|9216|2600|123.93B|123930000000|4.63|46847927|-14.94|48|2025-08-26|15/06/2025||0.1569||58170000000|4.6300001144409|1|2025-04-24|15/03/2025|0.207||55780000000||4.2600002288818|1
2025-05-26 09:48:53|09649|959057|6886|162.04B|162040000000|12.62|11176325|35.65|31|2025-03-28|15/12/2024|0.27|0.35|10930000000||13.979999542236|1|2023-03-28|15/12/2022||0.36|||8.8400001525879|1
2025-05-26 09:49:01|09650|41419|||||||48|2025-08-07|15/06/2025||48.1||4103570000000|3245|1|2025-05-08|15/03/2025|56.5|61.03|4140810000000|4118170000000|3348|1
2025-05-26 09:49:08|09651|100021|0285|73.00B|73000000000|32.5|25284107|2.12|22|2025-04-25|15/03/2025|0.28||36880000000||34|1|2025-03-24|15/12/2024|0.53|1.33|55180000000|48210000000|47.25|1
2025-05-26 09:49:21|09652|962447|8464|126.73B|126730000000|432.5|895356|19.15|36|2025-07-30|15/06/2025||5.01||7910000000|432.5|1|2025-05-26|15/03/2025||4.92||7000000000|432.5|1
2025-05-26 09:49:34|09653|50105|HARJ|171.34B|171340000000|27448|2736703|62.67|44|2025-03-04|15/12/2024|12.57||37140000000||18959|1|2024-11-10|15/09/2024|||||17743|1
2025-05-26 09:49:40|09654|13890|2689|14.17B|14170000000|3.03|7080341|-29.04|19|2025-03-25|15/12/2024|0.1|0.01|33460000000|30269000000|3.4500000476837|1|2023-02-20|15/12/2022||0.53||34638000000|6.6399998664856|1
2025-05-26 09:49:50|09655|19598|TUPRS|248.17B|248170000000|128.7|20252930|-27.32|48|2025-08-19|15/06/2025||4.48||256060000000|128.80000305176|1|2025-05-26|15/03/2025|0.05|3.22|158620000000|206570000000|128.60000610352|1
2025-05-26 09:49:59|09656|102172|AEV|196.29B|196290000000|35.25|1185368|-4.77|42|2025-08-05|15/06/2025|||||35.25|1|2025-05-13|15/03/2025|0.57||68330000000||33.900001525879|1
2025-05-26 09:50:09|09657|19576|TCELL|214.26B|214260000000|98.4|27855954|6.75|48|2025-08-14|15/06/2025|||||98.349998474121|1|2025-05-09|15/03/2025|1.41||47960000000||90.400001525879|1
2025-05-26 09:50:18|09658|943491|||||||17|2025-04-11|15/12/2024|1.39|0.37|82580000000|65963000000|12.979999542236|1|2023-03-16|15/12/2022||0.52||58752000000|7.8762860298157|1
2025-05-26 09:50:21|09659|1165549|||||||1|2025-03-25|15/12/2024|0.52|0.70|20720000000||36.950000762939|1|
2025-05-26 09:50:31|09660|41412|BCI|8.7T|8699999999999.999|39799|152829|47.29|44|2025-07-28|15/06/2025||1042.95||740030000000|39799|1|2025-05-26|15/03/2025|1250|908.13|984270000000|710350000000|39799|1
2025-05-26 09:50:37|09661|996194|BTS_n|93.34B|93340000000|4.58|28269338|-23.05|1|2025-02-14|15/12/2024|0.2||5480000000||6.0999999046326|1|
2025-05-26 09:50:44|09662|103354|2492|39.71B|39710000000|81.9|1002409|-26.22|36|2025-08-01|15/06/2025|||||81.900001525879|1|2025-05-05|15/03/2025|1.21||8740000000||79.300003051758|1
2025-05-26 09:50:50|09663|1097872|0780|49.06B|49060000000|21.4|17723072|16.48|25|2025-08-26|15/06/2025||0.327||4680000000|21.39999961853|1|2025-05-23|15/03/2025|0.34||4380000000||20.25|1
2025-05-26 09:50:56|09664|19263|||||||48|2025-07-29|15/06/2025||3.76||63420000000|51.25|1|2025-04-25|15/03/2025|1.73|2.16|51510000000|51280000000|53.5|1
2025-05-26 09:50:59|09665|1116332|||||||4|2025-03-21|15/12/2024|-0.37|0.01|471820000|1670000000|2.25|1|2023-03-27|15/12/2022||-0.18||1261000000|5.7199997901917|1
2025-05-26 09:51:05|09666|996222|TU_n|49.05B|49050000000|10|8438662|-34.21|2|2025-05-09|15/03/2025|0.24||29790000000||10.10000038147|1|2025-02-17|15/12/2024|0.26||35090000000||11.60000038147|1
2025-05-26 09:51:11|09667|943537|||||||29|2025-04-29|15/03/2025|0.25||7560000000||7.0999999046326|1|2025-01-23|15/12/2024|-0.61|0.17|8390000000||6.8400001525879|1
2025-05-26 09:51:17|09668|987127|1585|39.04B|39040000000|12.9|11745325|-3.03|5|2025-03-25|15/12/2024|0.08||13820000000||15.460000038147|1|2018-04-27|15/12/2017|0.08||4600000000||2.5899999141693|1
2025-05-26 09:51:26|09669|1164099|3347|43.94B|43940000000|29.2|3561128.69|-10.98|35|2025-08-21|15/06/2025||0.3084||1920000000|29.200000762939|1|2025-04-28|15/03/2025|0.2029|0.3484|1670000000|1820000000|26.75|1
2025-05-26 09:51:37|09670|19470|KCHOL|373.28B|373280000000|147.3|33054132|-40.53|48|2025-08-14|15/06/2025|||||147.5|1|2025-05-01|15/03/2025|-0.558||538320000000||137.69999694824|1
2025-05-26 09:51:44|09671|100147|||||||44|2025-08-18|15/06/2025||0.1559||60610000000|6.4699997901917|1|2025-04-25|15/03/2025|0.18||46010000000||5.9099998474121|1
2025-05-26 09:51:52|09672|992636|005385|38.66T|38660000000000|146700|63955|-8.75|36|2025-07-24|15/06/2025||22794.47||46783900000000|146700|1|2025-04-24|15/03/2025|15417.15|13306.78|44408000000000|43116180000000|145800|1
2025-05-26 09:52:02|09673|13213|QGTS|27.26B|27260000000|4.921|4122415|18.06|43|2025-08-12|15/06/2025|||||4.9210000038147|1|2025-04-29|15/03/2025|0.078||1080000000||4.6770000457764|1
2025-05-26 09:52:13|09674|13873|0358|82.28B|82280000000|14.14|19784672|-18.92|37|2025-03-27|15/12/2024|0.58|0.99|124560000000|257041000000|14.079999923706|1|2023-03-23|15/12/2022||0.93||198139000000|12.560000419617|1
2025-05-26 09:52:22|09675|943151|MOMO|976.87M|976870000|6.08|1204702|10.14|43|2025-09-03|15/06/2025||1.68||2540000000|6.0799999237061|1|2025-06-05|15/03/2025||1.58||2430000000|6.0799999237061|1
2025-05-26 09:52:36|09676|13879|0763|106.19B|106190000000|22.2|23697962|32.89|47|2025-08-22|15/06/2025||0.5361||33510000000|22.200000762939|1|2025-04-22|15/03/2025|0.51|0.38|32970000000|30830000000|21.35000038147|1
2025-05-26 09:52:45|09677|27161|PEOLES|160.43B|160430000000|403.61|593502|55.02|44|2025-07-28|15/06/2025||0.4726|||403.60998535156|1|2025-04-30|15/03/2025|0.47|0.52|1800000000||376.55999755859|1
2025-05-26 09:52:55|09678|101574|SMGR|19.31T|19310000000000|2860|17576461|-31.14|46|2025-07-30|15/06/2025||47.87|||2860|1|2025-05-26|15/03/2025|||||2720|1
2025-05-26 09:53:01|09679|1012967|8299|103.32B|103320000000|502|2772136|-12.54|36|2025-08-14|15/06/2025||7.84||16490000000|502|1|2025-05-07|15/03/2025|5.53|4.46|13840000000|13120000000|445.5|1
2025-05-26 09:53:12|09680|941307|ADIB|69.66B|69660000000|19.18|3551522|69.73|44|2025-07-23|15/06/2025||0.4005||2880000000|19.180000305176|1|2025-04-22|15/03/2025|0.417|0.348|4120000000|2690000000|16.420000076294|1
2025-05-26 09:53:21|09681|949918|1776|84.88B|84880000000|11.18|7529929|42.46|41|2025-08-29|15/06/2025||0.3||7250000000|11.180000305176|1|2025-04-29|15/03/2025|0.33|0.31|7240000000|6900000000|10.020000457764|1
2025-05-26 09:53:29|09682|1156244|IMAB|80.84M|80840000|0.99|205467|-43.43|21|2025-09-02|15/06/2025||-0.0667||0.00|0.99000000953674|1|2025-05-15|15/03/2025|-0.02|-0.11|0.00|0.00|0.88230001926422|1
2025-05-26 09:53:42|09683|996220|TOP_n|77.63B|77630000000|28.5|16537733|-42.71|36|2025-08-12|15/06/2025||0.9272||96780000000|28.5|1|2025-05-09|15/03/2025|1.57|1.55|106790000000||26.25|1
2025-05-26 09:53:46|09684|987131|2588|44.31B|44310000000|63.7|935201|9.56|5|2025-03-13|15/12/2024|0.67||1080000000||61.650001525879|1|2018-04-24|15/12/2017|0.5|0.41|676300000|755800000|46|1
2025-05-26 09:53:57|09685|100112|1882|29.97B|29970000000|18.7|3771502|-22.82|31|2025-03-17|15/12/2024|0.98|0.90|8110000000|7420000000|23.10000038147|1|2024-11-27|15/09/2024|||||19.760000228882|1
2025-05-26 09:54:06|09686|996206|IVL_n|111.45B|111450000000|20.6|12520470|-17.7|36|2025-08-08|15/06/2025||0.58|||20.60000038147|1|2025-05-09|15/03/2025|-0.23||118450000000||19.39999961853|1
2025-05-26 09:54:15|09687|101565|TOWR|29.02T|29020000000000|580|22995181|-22.22|46|2025-08-11|15/06/2025|||||580|1|2025-06-03|15/03/2025|||||580|1
2025-05-26 09:54:29|09688|41416|CMPC|3.86T|3860000000000|1545|2982825|-20.3|47|2025-08-07|15/06/2025||0.0296||1920000000|1545|1|2025-05-08|15/03/2025|0.0306|0.0318|1810000000|1920000000|1450|1
2025-05-26 09:54:37|09689|100063|||||||23|2025-03-31|15/12/2024|-0.21||27580000000||0.25|1|2024-11-18|15/09/2024|||||0.34000000357628|1
2025-05-26 09:54:44|09690|49978|0392|40.89B|40890000000|32.65|2268850|18.92|20|2025-03-27|15/12/2024|1.57||41740000000||27.549999237061|1|2023-03-31|15/12/2022|2.02||46310000000||28.200000762939|1
2025-05-26 09:54:54|09691|986165|GPSC|94.46B|94460000000|33.5|8957559|-28.57|36|2025-08-07|15/06/2025||0.6437||23920000000|33.5|1|2025-05-26|15/03/2025|0.4|0.3861|21760000000|21050000000|33.75|1
2025-05-26 09:55:04|09692|102269|MBT|337.31B|337310000000|75|2623591|8.41|42|2025-07-30|15/06/2025||2.65||37670000000|75|1|2025-04-30|15/03/2025|2.72|2.65|37960000000|37710000000|72.199996948242|1
2025-05-26 09:55:12|09693|1153017|6110|17.36B|17360000000|2.8|34045565.86|-42.24|18|2025-07-30|15/05/2025|||||2.7999999523163|1|2025-05-21|15/02/2025|||||3.2300000190735|1
2025-05-26 09:55:21|09694|1012475|4743|28.65B|28650000000|59.9|2185940|-60.85|36|2025-08-07|15/06/2025||-0.48||29000000|59.900001525879|1|2025-05-26|15/03/2025||-0.49||28000000|59.900001525879|1
2025-05-26 09:55:37|09695|13898|BABr|3.81B|3810000000|28.36|188407|2.27|44|2025-05-26|15/03/2025|||||27.940000534058|1|2025-04-28|15/12/2024|1.46||689490000||26.520000457764|1
2025-05-26 09:55:46|09696|993042|2633|155.34B|155340000000|27.6|4787838|-8.15|36|2025-08-07|15/06/2025|||||27.60000038147|1|2025-05-26|15/03/2025|0.33||13370000000||27.60000038147|1
2025-05-26 09:55:54|09697|990999|6865|34.46B|34460000000|8.35|6922408.6|-46.53|29|2025-08-12|15/06/2025||0.3149||5030000000|8.3500003814697|1|2025-04-29|15/03/2025|0.05||4080000000||8.4300003051758|1
2025-05-26 09:56:03|09698|100027|0371|26.02B|26020000000|2.59|26181130|4.45|26|2025-03-26|15/12/2024|0.05||12960000000||2.2400000095367|1|2024-05-29|15/03/2024|||||2.6199998855591|1
2025-05-26 09:56:12|09699|1097548|QFIN|5.72B|5720000000|42.52|2054176|112.71|27|2025-08-14|15/06/2025||12.74||4620000000|42.520000457764|1|2025-05-19|15/03/2025|13.53|12.52|4690000000||44.270000457764|1
2025-05-26 09:56:21|09700|50001|1313|11.31B|11310000000|1.62|12613442|11.49|41|2025-03-14|15/12/2024|-0.01|0.03|7260000000|15428000000|1.6799999475479|1|2024-04-26|15/03/2024|||||1.1599999666214|1
2025-05-26 09:56:33|09701|32486|0902|127.75B|127750000000|5.01|32726276|-5.45|48|2025-07-29|15/06/2025||0.53|||5.0100002288818|1|2025-04-28|15/03/2025|0.27|0.29|60330000000||4.789999961853|1
2025-05-26 09:56:43|09702|27162|PINFRA|91.72B|91720000000|218.29|397416|18.51|44|2025-07-24|15/06/2025||4.98||4650000000|218.28999328613|1|2025-04-24|15/03/2025|4.04|4.56|4600000000|4970000000|226.53999328613|1
2025-05-26 09:56:55|09703|50070|3311|57.58B|57580000000|10.92|6649011|12.13|47|2025-08-21|15/06/2025|||||10.920000076294|1|2025-04-25|15/03/2025|||24320000000||10.699999809265|1
2025-05-26 09:57:00|09704|1156255|9922|3.28B|3280000000|2.31|25919192|-53.56|1|2025-03-28|15/12/2024|-0.01|0.19|3010000000||3.039999961853|1|
2025-05-26 09:57:06|09705|1075240|||||||3|2025-03-12|15/12/2024|0.02||2710000000||8.2700004577637|1|2023-03-15|15/12/2022|||||6.4989171028137|1
2025-05-26 09:57:15|09706|13875|||||||45|2025-08-29|15/06/2025||||286780000000|3.5099999904633|1|2025-04-29|15/03/2025|0.245||249280000000||3.4000000953674|1
2025-05-26 09:57:25|09707|943517|2208|23.86B|23860000000|5.62|14167793|56.63|41|2025-08-15|15/06/2025||0.25|||5.6199998855591|1|2025-04-25|15/03/2025|0.1292||9470000000||4.6799998283386|1
2025-05-26 09:57:31|09708|1137422|1951|7.56B|7560000000|2.69|111442037|-15.17|1|2025-03-28|15/12/2024|0.03||1370000000||3.0899999141693|1|
2025-05-26 09:57:40|09709|1173226|361610|1.43T|1430000000000|20500|149148|-55.88|20|2025-07-23|15/06/2025||-496.25||82860000000|20500|1|2025-04-30|15/03/2025|-1042.72|-432.45|58200000000|66470000000|23100|1
2025-05-26 09:57:51|09710|100132|2357|31.01B|31010000000|3.88|60617925|5.77|26|2025-03-28|15/12/2024|0.12||53350000000||4.0900001525879|1|2024-11-27|15/09/2024|||||3.7400000095367|1
2025-05-26 09:57:58|09711|980622|KTCt|3.48B|3480000000|1.28|1|18.52|0||
2025-05-26 09:58:09|09712|32318|BVN|3.81B|3810000000|15|1122233|-16.06|44|2025-07-23|15/06/2025||0.2535||286800000|15|1|2025-04-30|15/03/2025|0.55|0.28|307700000|292310000|14.180000305176|1
2025-05-26 09:58:20|09713|13212|QEWC|17.49B|17490000000|15.9|420260|6.77|48|2025-07-14|15/06/2025|||||15.89999961853|1|2025-04-20|15/03/2025|0.26||681000000||14.949999809265|1
2025-05-26 09:58:31|09714|943455|0696|32.89B|32890000000|11.26|5932407|6.83|18|2025-03-27|15/12/2024|0.24||4780000000||11.159999847412|1|2023-03-24|15/12/2022|||||16.579999923706|1
2025-05-26 09:58:40|09715|13200|BRES|10.77B|10770000000|2.767|2220660|-8.46|43|2025-02-17|15/12/2024|0.06||449850000||2.8800001144409|1|2024-10-17|15/09/2024|||||2.8580000400543|1
2025-05-26 09:58:49|09716|1075456|MTC|88.51B|88510000000|42|7563942|-8.89|36|2025-08-14|15/06/2025||0.7825||6160000000|42|1|2025-05-13|15/03/2025|0.74|0.7162|5790000000||43.5|1
2025-05-26 09:58:55|09717|1052239|6060|20.99B|20990000000|13.98|12399437.98|-9.46|6|2025-03-19|15/12/2024|0.37||17820000000||13.460000038147|1|2018-04-23|15/12/2017|-0.77||5580000000||59.099998474121|1
2025-05-26 09:59:04|09718|943563|8083|2.93B|2930000000|0.09|74448655|3.45|34|2025-08-06|15/06/2025|||||0.09000000357628|1|2025-05-26|15/03/2025|||||0.09000000357628|1
2025-05-26 09:59:11|09719|29752|TAL|6.66B|6660000000|10.99|8278224|-3.85|47|2025-07-24|15/05/2025||0.02||577340000|10.989999771118|1|2025-04-24|15/02/2025|0.01|0.09|610200000|624740000|10.979999542236|1
2025-05-26 09:59:16|09720|50044|0754|11.00B|11000000000|2.91|1822448|-26.28|17|2025-03-28|15/12/2024|-0.25||24020000000||3.2799999713898|1|2023-03-30|15/12/2022|0.83||14080000000||5.4090890884399|1
2025-05-26 09:59:24|09721|102239|GLO|254.54B|254540000000|1752|55578|-12.26|45|2025-08-14|15/06/2025||29.37|||1752|1|2025-05-26|15/03/2025|45.66||48650000000||1748|1
2025-05-26 09:59:35|09722|49987|0817|14.05B|14050000000|1.04|57532201|36.84|13|2025-03-25|15/12/2024|-0.02|0.11|37080000000|47436000000|1.1699999570847|1|2023-03-29|15/12/2022||0.23||63000000000|1.5900000333786|1
2025-05-26 09:59:44|09723|50015|2883|69.32B|69320000000|6.21|13087036|-25.42|47|2025-08-20|15/06/2025||0.21|||6.210000038147|1|2025-04-23|15/03/2025|0.1859|0.72|10800000000||5.8899998664856|1
2025-05-26 09:59:51|09724|16431|JOBS|4.11B|4110000000.0000005|60.9|833665|0|36|2022-08-04|15/06/2022||3.74|||60.900001525879|1|2022-05-09|15/03/2022||2.17|||60.900001525879|1
2025-05-26 09:59:56|09725|100140|||||||7|2025-03-07|15/12/2024|0.39|1.60|18640000000||6|1|2018-04-12|15/12/2017|0.42||9810000000||8.8199996948242|1
2025-05-26 10:00:04|09726|11298|||||||36|2025-07-30|15/06/2025|||||846|1|2025-05-26|15/03/2025|0.02||34360000||846|1
2025-05-26 10:00:14|09727|41641|TLMM|26.25B|26250000000|6.85|6643227|5.69|48|2025-08-22|15/06/2025||0.1004||3000000000|6.8499999046326|1|2025-05-28|15/03/2025||0.1004||3000000000|6.8499999046326|1
2025-05-26 10:00:29|09728|102753|SAWAD|31.07B|31070000000|18.7|11864259|-53.37|36|2025-08-18|15/06/2025||||4613000000|18.700000762939|1|2025-05-14|15/03/2025|0.73||4050000000|4482000000|24.799999237061|1
2025-05-26 10:00:40|09729|20886|||||||44|2025-05-28|15/03/2025|||||9.3999996185303|1|2025-03-25|15/12/2024|0.26||89310000||11.159999847412|1
2025-05-26 10:00:47|09730|50060|||||||18|2025-03-24|15/12/2024|0.19||9900000000||9.2200002670288|1|2023-03-18|15/12/2022|0.03||9190000000||10.260000228882|1
2025-05-26 10:00:53|09731|50062|2128|11.88B|11880000000|3.83|9666063|-4.04|25|2025-05-28|15/03/2025|||||3.829999923706|1|2025-03-28|15/12/2024|0.21||13460000000||3.5199999809265|1
2025-05-26 10:00:58|09732|100076|1030|13.35B|13350000000|1.89|30407081|26|7|2025-04-16|15/12/2024|-0.07|0.19|55220000000|57835000000|1.9199999570847|1|2023-03-30|15/12/2022||0.21||84808000000|2.1099998950958|1
2025-05-26 10:01:06|09733|27112|GCARSOA1|289.7B|289700000000|128.49|417700|-7.23|45|2025-07-28|15/06/2025|||||128.49000549316|1|2025-05-26|15/03/2025|0.72||46070000000||128.49000549316|1
2025-05-26 10:01:18|09734|1123795|6185|11.58B|11580000000|32.6|1532012|50.79|20|2025-08-22|15/06/2025||-0.0014|||32.599998474121|1|2025-04-29|15/03/2025|-0.05||137160000||30.549999237061|1
2025-05-26 10:01:24|09735|49976|0336|8.59B|8590000000|2.66|9920578|4|19|2025-04-16|15/12/2024|-0.13||1790000000||2.3599998950958|1|2022-06-01|15/03/2022|||||4.2199997901917|1
2025-05-26 10:01:33|09736|103642|||||||36|2025-08-08|15/06/2025||16.75||2600000000|1890|1|2025-05-13|15/03/2025|16.39|14.72|2510000000|2310000000|1840|1
2025-05-26 10:01:42|09737|49986|0813|2.92B|2920000000|0.77|15610953|-30.91|32|2025-05-05|15/03/2025|||||0.8299999833107|1|2025-03-28|15/12/2024|-3.5||30780000000||0.9200000166893|1
2025-05-26 10:01:47|09738|996193|BJC_n|76.63B|76630000000|21|2290192|-7.17|2|2025-05-14|15/03/2025|0.27||38500000000||23.700000762939|1|2025-02-19|15/12/2024|0.41||43160000000||22.5|1
2025-05-26 10:01:52|09739|1061944|||||||5|2025-03-28|15/12/2024|-1.15||6840000000||2.7300000190735|1|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1
2025-05-26 10:02:08|09740|8576|1199|17.34B|17340000000|4.62|9628503|-14.87|47|2025-04-29|15/03/2025|0.0223||381510000||4.0599999427795|1|2025-03-21|15/12/2024|0.02|0.05|394200000||4.8899998664856|1
2025-05-26 10:02:16|09741|13219|ORDS|41.00B|41000000000|12.8|1461942|35.92|48|2025-07-23|15/06/2025|||||12.800000190735|1|2025-04-29|15/03/2025|0.3||5850000000||12.819999694824|1
2025-05-26 10:02:26|09742|943487|||||||16|2025-03-25|15/12/2024|-0.03||9990000000||1.1900000572205|1|2023-03-27|15/12/2022|||||1.039999961853|1
2025-05-26 10:02:35|09743|17499|VNET|1.61B|1610000000|5.985|9339643|234.36|48|2025-08-20|15/06/2025||0.0461||2280000000|5.9850001335144|1|2025-05-28|15/03/2025||-0.2455||2230000000|5.9850001335144|1
2025-05-26 10:02:43|09744|101612|TBIG|44.73T|44730000000000|2000|641046|9.73|46|2025-07-30|15/06/2025|||||2000|1|2025-05-26|15/03/2025|||||2030|1
2025-05-26 10:02:52|09745|102115|||||||43|2025-08-19|15/06/2025|||||45820|1|2025-05-26|15/03/2025|||||45820|1
2025-05-26 10:02:57|09746|996200|||||||36|2025-08-14|15/06/2025|||||109|1|2025-05-14|15/03/2025|4.93||9350000000||111|1
2025-05-26 10:03:04|09747|19564|||||||47|2025-08-05|15/06/2025|||||35.340000152588|1|2025-05-09|15/03/2025|0.57||45850000000||33.400001525879|1
2025-05-26 10:03:11|09748|50023|||||||28|2025-08-21|15/06/2025||0.86|||9.170000076294|1|2025-05-28|15/03/2025|||||9.170000076294|1
2025-05-26 10:03:22|09749|49985|0753|154.38B|154380000000|5.68|20136343|24.25|47|2025-08-29|15/06/2025||0.0229||42850000000|5.6799998283386|1|2025-04-29|15/03/2025|-0.12||40020000000||4.6199998855591|1
2025-05-26 10:03:34|09750|19410|FROTO|302.66B|302660000000|86.3|12963631|-20.21|48|2025-07-31|15/06/2025|||||86.400001525879|1|2025-04-30|15/03/2025|1.85||160900000000||91.5|1
2025-05-26 10:03:39|09751|985911|2869|13.05B|13050000000|4.16|5660500.12|3.26|6|2024-09-25|15/06/2024|0.16||9070000000||3.7300000190735|1|2018-04-23|15/12/2017|0.08||2940000000||6.5599999427795|1
2025-05-26 10:03:44|09752|1167322|1516|5.38B|5380000000|1.76|14030733|-13.73|1|2025-03-25|15/12/2024||0.15|3490000000|4780000000|1.5900000333786|1|
2025-05-26 10:03:51|09753|8747|||||||48|2025-07-28|15/06/2025|||||9.8100004196167|1|2025-04-23|15/03/2025|0.15||3150000000|3270000000|9.6479997634888|1
2025-05-26 10:03:58|09754|1017399|||||||32|2025-09-01|15/06/2025||3.02||6070000000|117.87999725342|1|2025-04-28|15/03/2025|4.41|4.11|9150000000|8620000000|119.13999938965|1
2025-05-26 10:04:04|09755|41695|QRES|16.90B|16899999999.999998|4.6|2683420|6.51|35|2025-05-29|15/03/2025|||||4.5999999046326|1|2025-02-27|15/12/2024|0.035||1820000000||4.710000038147|1
2025-05-26 10:04:06|09756|990486|||||||6|2025-04-30|15/02/2025|0.36||3670000000||2.4500000476837|1|2024-12-27|15/08/2024|-0.25||3300000000|6174000000|3.4700000286102|1
2025-05-26 10:04:16|09757|41417|||||||46|2025-07-30|15/06/2025||9.06||550180000000|6523.7001953125|1|2025-05-07|15/03/2025|156.37|155.79|817670000000|810250000000|7211|1
2025-05-26 10:04:23|09758|102406|ABPIFu|324M|324000000|0.54|1000591|0|23|2022-11-11|15/09/2022|-0.26||8710||0.62000000476837|1|2022-08-10|15/06/2022|-0.62||10240||1.2799999713898|1
2025-05-26 10:04:28|09759|996175|||||||35|2025-07-24|15/06/2025||0.4037||10510000000|23.89999961853|1|2025-04-29|15/03/2025|0.324|0.3169|9630000000||23.129999160767|1
2025-05-26 10:04:34|09760|1163142|9668|16.52B|16520000000|0.93|4238131|-8.82|1|2025-03-26|15/12/2024|0.03||26720000000||0.89999997615814|1|
2025-05-26 10:04:46|09761|1156026|BAM|19.55B|19550000000|6.15|17965497|-30.86|27|2025-08-07|15/06/2025|||||6.1500000953674|1|2025-05-13|15/03/2025|0.07||2170000000||5.9499998092651|1
2025-05-26 10:04:56|09762|100135|2607|73.28B|73280000000|11.3|5447249|-3.39|41|2025-09-02|15/06/2025||0.3929||74080000000|11.300000190735|1|2025-04-28|15/03/2025|0.36|0.421|70760000000|74290000000|10.779999732971|1
2025-05-26 10:05:05|09763|1166826|PANOx|1.81B|1810000000|8.6|500|0|8|2025-03-18|15/12/2024|-61.51||1680000000000||8.6000003814697|1|2022-05-13|15/03/2022||192||1095780000000|8.6000003814697|1
2025-05-26 10:05:10|09764|1159521|||||||1|2025-03-30|15/12/2024|-0.32||1100000000||74.599998474121|1|
2025-05-26 10:05:20|09765|978768|MONET|75.63B|75630000000|148|776557|53.48|36|2025-07-24|15/06/2025||2.9||3410000000|148|1|2025-04-25|15/03/2025|2.87|2.99|3380000000|3450000000|142.60000610352|1
2025-05-26 10:05:26|09766|946383|1060|22.11B|22110000000|0.76|202552526|60.42|6|2024-12-23|15/09/2024|0.01||3050000000||0.46999999880791|1|2018-05-07|15/03/2018|-0.03||936600000||0.91000002622604|1
2025-05-26 10:05:33|09767|50036|||||||36|2025-08-20|15/06/2025|||||6.3200001716614|1|2025-04-30|15/03/2025|0.2468||4360000000||6.3899998664856|1
2025-05-26 10:05:39|09768|943535|||||||34|2025-03-28|15/12/2024|0.05|0.35|56790000000||3.2200000286102|1|2023-03-23|15/12/2022||0.18|||2.4000000953674|1
2025-05-26 10:05:49|09769|49966|0123|17.23B|17230000000|4.3|16672525|-25.51|20|2025-03-31|15/12/2024|-0.2|1.19|51060000000|94766000000|5.3600001335144|1|2023-03-08|15/12/2022|||||11.74440574646|1
2025-05-26 10:05:58|09770|100093|1208|35.17B|35170000000|2.9|77402216|-22.06|16|2025-03-04|15/12/2024|0.01|0.01|2560000000|2023000000|2.25|1|2023-03-22|15/12/2022||0.01||1808000000|2.0516550540924|1
2025-05-26 10:06:05|09771|1096081|||||||34|2025-08-27|15/06/2025||0.4047|||25.14999961853|1|2025-04-28|15/03/2025|0.2136||27700000000||22.950000762939|1
2025-05-26 10:06:10|09772|943529|3380|4.47B|4470000000|0.82|10277123.36|20.29|10|2025-03-27|15/12/2024|-0.86||9210000000||0.94999998807907|1|2023-03-29|15/12/2022|||||0.87999999523163|1
2025-05-26 10:06:18|09773|100007|0152|17.13B|17129999999.999998|7.12|4804656|9.8|40|2025-04-29|15/03/2025|0.2167||1890000000||7.9200000762939|1|2025-03-26|15/12/2024|0.92||8960000000||7.539999961853|1
2025-05-26 10:06:25|09774|100043|||||||32|2025-04-30|15/03/2025|-0.03||1340000000||2.7999999523163|1|2025-03-27|15/12/2024|-0.2||1380000000||2.9300000667572|1
2025-05-26 10:06:31|09775|1161535|DADA|557.4M|557400000|2.15|2756625|20.11|22|2025-08-26|15/06/2025||-0.4479||2650000000|2.1500000953674|1|2025-05-26|15/03/2025||-0.6785||2460000000|2.1500000953674|1
2025-05-26 10:06:38|09776|102271|MER|603.56B|603560000000|536|280647|50|42|2025-08-04|15/06/2025||10.52||116530000000|536|1|2025-04-27|15/03/2025|9.27|7.84|114510000000|111960000000|551.5|1
2025-05-26 10:06:45|09777|1161009|KC|3.29B|3290000000|13.065|3369403|356.82|23|2025-08-26|15/06/2025||-0.2368||2380000000|13.064999580383|1|2025-05-28|15/03/2025||-0.623||2030000000|13.064999580383|1
2025-05-26 10:06:53|09778|959048|1530|43.91B|43910000000|18.86|58745339|227.61|26|2025-03-25|15/12/2024|0.4||4720000000|8634000000|10.640000343323|1|2024-11-18|15/09/2024|||||5.7699999809265|1
2025-05-26 10:06:59|09779|100010|||||||43|2025-08-27|15/06/2025||0.2701||3210000000|10.020000457764|1|2025-04-28|15/03/2025|0.2404|0.2701|4780000000|3210000000|9.7399997711182|1
2025-05-26 10:07:04|09780|49967|||||||34|2025-04-09|15/12/2024|-0.37||532570000||3.8499999046326|1|2024-11-18|15/09/2024|||||5.3400001525879|1
2025-05-26 10:07:09|09781|996209|KTB_n|306.16B|306160000000|22.8|36348690|31.98|1|2025-04-18|15/03/2025|0.84||39080000000||21.799999237061|1|
2025-05-26 10:07:13|09782|1167066|||||||21|2025-08-26|15/06/2025||1.35||11370000000|2.9300000667572|1|2025-05-26|15/03/2025||2.28||12280000000|2.9300000667572|1
2025-05-26 10:07:17|09783|1115130|1995|3.18B|3180000000|1.84|4031001|2.48|1|2025-03-28|15/12/2024|0.12||3470000000||2.25|1|
2025-05-26 10:07:23|09784|962437|SITESB1|82.03B|82030000000|24.99|2459905|0|24|2024-10-26|15/09/2024|||3280000||24.989999771118|1|2022-05-02|15/03/2022||-0.005||2280000000|24.989999771118|1
2025-05-26 10:07:28|09785|13877|||||||38|2025-05-26|15/03/2025|||||0.02099999971688|1|2025-03-31|15/12/2024|-0.15||304660000||0.01700000092387|1
2025-05-26 10:07:35|09786|942849|CBG|59.25B|59250000000|59.25|3247364|-16.61|36|2025-08-08|15/06/2025|||||59.25|1|2025-05-09|15/03/2025|0.76||5330000000||61.25|1
2025-05-26 10:07:40|09787|1163025|||||||23|2025-05-27|15/03/2025|||||3.5899999141693|1|2025-04-15|15/12/2024||-0.02|34450000|43570000|2.9800000190735|1
2025-05-26 10:07:45|09788|1156878|||||||28|2025-08-06|15/06/2025||0.0082|||2|1|2025-05-09|15/03/2025|0.06||4630000000||2.039999961853|1
2025-05-26 10:07:53|09789|19454|||||||48|2025-08-11|15/06/2025||0.95||77830000000|10.970000267029|1|2025-05-07|15/03/2025|0.4967|0.36|46670000000|61610000000|10.220000267029|1
2025-05-26 10:08:03|09790|1056355|051905|4.9T|4900000000000|123400|7029|-34.34|36|2025-07-24|15/06/2025||5766.15||1754000000000|123400|1|2025-04-28|15/03/2025|6168.42|6137.83|1697900000000|1736170000000|125600|1
2025-05-26 10:08:09|09791|50038|||||||33|2025-05-26|15/03/2025|||||5.4899997711182|1|2025-03-31|15/12/2024|-0.09||6000000000||4.9699997901917|1
2025-05-26 10:08:15|09792|1166249|0909|4.77B|4770000000|2.65|16281305|0.77|1|2025-03-25|15/12/2024|-0.04||714710000|1046000000|3.2000000476837|1|
2025-05-26 10:08:19|09793|50059|||||||19|2025-03-28|15/12/2024|0.04|-0.02|5830000000|8092000000|0.35499998927116|1|2023-03-31|15/12/2022||0.26||11956000000|1.5099999904633|1
2025-05-26 10:08:26|09794|100035|||||||14|2025-03-27|15/12/2024|0.21||75590000000||4.5900001525879|1|2023-03-28|15/12/2022|||||3.7000000476837|1
2025-05-26 10:08:30|09795|943448|0570|10.98B|10980000000|2.18|36139518|-48.7|6|2025-03-25|15/12/2024|-0.03||8120000000||2.0699999332428|1|2018-04-26|15/12/2017|0.13|0.14|4440000000|4025000000|6.4699997901917|1
2025-05-26 10:08:38|09796|19294|||||||46|2025-08-06|15/06/2025|||||135.89999389648|1|2025-04-29|15/03/2025|0.5||22790000000||138.60000610352|1
2025-05-26 10:08:50|09797|27151|MEGACPO|41.07B|41070000000|47.84|1082049|-8.28|48|2025-07-24|15/06/2025||0.8924||8970000000|47.840000152588|1|2025-04-24|15/03/2025|0.8426|0.9561|8610000000|8700000000|46|1
2025-05-26 10:08:58|09798|996221|TRUEEn|438.81B|438810000000|5.1|29958084|0|29|2025-05-09|15/03/2025|0.05||51440000000||5.0999999046326|1|2025-02-20|15/12/2024|-0.45||52740000000||5.0999999046326|1
2025-05-26 10:09:01|09799|969093|||||||14|2023-04-24|15/12/2022|0.09|0.10|9640000000|9995000000|3.329999923706|1|2022-08-22|15/06/2022||0.12||10405000000|3.5299999713898|1
2025-05-26 10:09:09|09800|950255|||||||36|2025-07-30|15/06/2025|||||27.139999389648|1|2025-04-28|15/03/2025|0.3865||1330000000||26.719999313354|1
2025-05-26 10:09:19|09801|32491|1157|48.78B|48780000000|5.64|15037779|-2.21|48|2025-08-27|15/06/2025||0.18||14540000000|5.6399998664856|1|2025-04-29|15/03/2025|0.16|0.0753|12120000000|12920000000|5.5999999046326|1
2025-05-26 10:09:28|09802|102278|MPI|148.64B|148640000000|5.18|67883795|0|38|2025-05-16|15/12/2024|79.37||19360000000||5.1799998283386|1|2024-11-15|15/09/2024|168.01||18000000000||5.1799998283386|1
2025-05-26 10:09:37|09803|969086|2669|17.14B|17140000000|5.23|11432468|-4.76|16|2025-03-27|15/12/2024|0.24||7190000000||5.289999961853|1|2023-03-23|15/12/2022|0.23||6880000000||9.1199998855591|1
2025-05-26 10:09:45|09804|976489|ENELCHILE|4.77T|4770000000000|68.95|100796481|26.05|36|2025-07-23|15/06/2025||1.72||1052970000000|68.949996948242|1|2025-04-29|15/03/2025|0.0482|1.08|1006350000000||65.5|1
2025-05-26 10:10:11|09805|953525|||||||41|2025-08-21|15/06/2025||1.34|||3.0499999523163|1|2025-05-21|15/03/2025|-0.99|-1.66|2060000000||3.2200000286102|1
2025-05-26 10:10:17|09806|102377|||||||41|2025-08-18|15/06/2025|||||561|1|2025-05-19|15/03/2025|42.04||89780000000||548|1
2025-05-26 10:10:26|09807|49969|0220|44.06B|44060000000|10.26|9162201|46.69|38|2025-08-12|15/06/2025||0.15|||10.260000228882|1|2025-05-28|15/03/2025|||||10.260000228882|1
2025-05-26 10:10:34|09808|100139|||||||37|2024-10-23|15/09/2024||0.81||21867000000|23.450000762939|1|2024-07-17|15/06/2024|||||23.450000762939|1
2025-05-26 10:10:41|09809|29590|YPF|14.79B|14790000000|36.52|2162455|73.82|44|2025-08-07|15/06/2025||0.8385||4510000000|36.520000457764|1|2025-05-08|15/03/2025|-0.04|0.87|4610000000|4490000000|30.270000457764|1
2025-05-26 10:10:49|09810|100142|||||||47|2025-08-21|15/06/2025||0.25|||6.5500001907349|1|2025-04-25|15/03/2025|0.33||7220000000||5.7399997711182|1
2025-05-26 10:10:54|09811|1155792|||||||1|2025-03-28|15/12/2024|-1.16||240110000||2.75|1|
2025-05-26 10:11:02|09812|13891|||||||32|2025-05-26|15/03/2025|||||0.9200000166893|1|2025-03-31|15/12/2024|-4.1|-0.82|3490000000|24056000000|1.0800000429153|1
2025-05-26 10:11:06|09813|1167047|0873|1.97B|1970000000|0.78|1867806|-22.33|1|2025-03-28|15/12/2024|-0.19||3860000000||0.94999998807907|1|
2025-05-26 10:11:13|09814|50065|2314|9.02B|9020000000|2.1|5269834|-15.6|37|2025-03-31|15/12/2024|0.13|0.10|13490000000|13296000000|2.2300000190735|1|2024-11-27|15/09/2024|||||2.3099999427795|1
2025-05-26 10:11:21|09815|1116649|OSP|50.16B|50160000000|16.7|13049963|-21.3|32|2025-08-22|15/06/2025||0.2438|||16.700000762939|1|2025-05-14|15/03/2025|0.42||6830000000||15.300000190735|1
2025-05-26 10:11:28|09816|969087|||||||15|2025-03-28|15/12/2024|0.06||-3420000000|42241000000|0.83999997377396|1|2023-03-27|15/12/2022|||||0.43999999761581|1
2025-05-26 10:11:36|09817|50073|3808|54.28B|54280000000|19.6|3937305.28|5.57|31|2025-03-27|15/12/2024|0.93|0.81|46240000000||21.799999237061|1|2024-11-27|15/09/2024|||||21.799999237061|1
2025-05-26 10:11:44|09818|50020|||||||31|2025-03-31|15/12/2024|-1.49|0.15|22210000000|35476000000|0.55000001192093|1|2024-11-27|15/09/2024|||||0.76999998092651|1
2025-05-26 10:11:54|09819|50025|6808|20.22B|20220000000|2.12|14675792|27.88|43|2025-05-20|15/03/2025|||||1.8999999761581|1|2025-02-28|15/12/2024|0.02||34710000000||1.9199999570847|1
2025-05-26 10:12:01|09820|100079|1055|122.52B|122520000000|3.8|16617659|13.62|35|2025-08-28|15/06/2025||-0.0042||43210000000|3.7999999523163|1|2025-04-29|15/03/2025|-0.05||43410000000|44150000000|3.1800000667572|1
2025-05-26 10:12:06|09821|100098|||||||7|2025-03-31|15/12/2024|-0.76|0.15|10110000000|19278000000|0.38499999046326|1|2018-04-09|15/12/2017|0.46||7960000000||4.0700001716614|1
2025-05-26 10:12:14|09822|950534|WPHB|15.41B|15410000000|4.53|2443730|14.96|36|2025-07-25|15/06/2025||2470|||4.5300002098083|1|2025-05-09|15/03/2025|0.065||606550000||4.4099998474121|1
2025-05-26 10:12:22|09823|21048|AGRO|949.93M|949930000|9.5|1063630|-4.52|48|2025-08-18|15/06/2025||0.2585||423500000|9.5|1|2025-05-12|15/03/2025|-0.13|-0.07|323700000|296970000|8.9499998092651|1
2025-05-26 10:12:30|09824|100109|||||||43|2025-08-25|15/06/2025||0.23|||20.950000762939|1|2025-04-21|15/03/2025|0.17|0.16|3040000000||18.920000076294|1
2025-05-26 10:12:38|09825|992989|3320|31.60B|31600000000|5.04|13488737|-14.31|31|2025-03-26|15/12/2024|0.12|0.30|129080000000|147535000000|5.460000038147|1|2024-05-29|15/03/2024|||||6.0900001525879|1
2025-05-26 10:12:42|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
2025-05-26 10:12:52|09827|100120|2005|8.74B|8740000000|2.95|7581317|-34.71|36|2025-05-26|15/03/2025|||||3.0099999904633|1|2025-03-28|15/12/2024|0.13||2430000000||3.4500000476837|1
2025-05-26 10:12:59|09828|100041|0604|6.59B|6590000000|0.74|4327236|-31.53|18|2025-03-28|15/12/2024|-0.08||11810000000||0.81000000238419|1|2023-03-29|15/12/2022|-0.03||16010000000||1.25|1
2025-05-26 10:13:02|09829|1170094|||||||9|2025-04-09|15/12/2024|-0.01||1830000000||2.25|1|2023-05-31|15/03/2023|||||1.7400000095367|1
2025-05-26 10:13:12|09830|41696|SUPM|2.14B|2140000000.0000002|0.7|13191965|-25|44|2025-08-20|15/06/2025|||||0.69999998807907|1|2025-05-21|15/03/2025|-0.006||203700000||0.74000000953674|1
2025-05-26 10:13:15|09831|1155949|6049|16.85B|16850000000.000002|30.4|1416355.41|-9.19|1|2025-03-31|15/12/2024|1.14|1.64|8470000000|10806000000|32.799999237061|1|
2025-05-26 10:13:20|09832|1073376|||||||31|2025-08-19|15/06/2025||0.1616||1540000000|3.6500000953674|1|2025-05-13|15/03/2025|0.1|0.67|1510000000|1420000000|3.670000076294|1
2025-05-26 10:13:29|09833|1163265|STGT|19.77B|19770000000|6.65|5595727|-37.84|25|2025-08-06|15/06/2025|||||6.6500000953674|1|2025-05-13|15/03/2025|0.15||6550000000||7.1999998092651|1
2025-05-26 10:13:37|09834|41697|KRIB|4.25B|4250000000|1.66|6148430|-27.17|43|2025-07-29|15/06/2025|||||1.6599999666214|1|2025-05-22|15/03/2025|0.014||487400000||1.6599999666214|1
2025-05-26 10:13:41|09835|1058005|6158|174.71M|174710000|0.04|2380509|-52.38|6|2025-03-28|15/12/2024|-1.03||8760000000||0.05000000074506|1|2023-03-31|15/12/2022|||||0.21999999880791|1
2025-05-26 10:13:48|09836|1162158|BNR|34.99M|34990000|3.25|31516|-56.95|16|2025-03-25|15/12/2024|-7.87|-1.02|126020000||5.5|1|2024-08-28|15/06/2024||-1.08|||5.9899997711182|1
2025-05-26 10:13:52|09837|50017|||||||25|2023-09-26|15/06/2023|-2.97||128180000000||0.43000000715256|1|2022-08-31|15/06/2022||-1.56||125946000000|1.6499999761581|1
2025-05-26 10:14:02|09838|41432|||||||41|2025-07-29|15/06/2025||0.0042||433930000|154.99000549316|1|2025-04-29|15/03/2025|0.0045|0.0036|412000000||138.99267578125|1
2025-05-26 10:14:08|09839|997119|6169|2.05B|2049999999.9999998|0.48|11306162|-8.16|22|2025-05-06|15/02/2025|0.1||1280000000||0.36000001430511|1|2025-02-27|15/08/2024|0.06||1230000000||0.37000000476837|1
2025-05-26 10:14:16|09840|1152242|CENCOMALLS|3.46T|3460000000000|2030|793166|42.25|30|2025-09-03|15/06/2025||34.6||91610000000|2030|1|2025-05-28|15/03/2025||32.15||85700000000|2030|1
2025-05-26 10:15:04|09841|1123579|||||||30|2025-09-04|15/06/2025||0.12||101550000|8.75|1|2025-05-30|15/03/2025|||||8.75|1
2025-05-26 10:15:10|09842|12986|||||||43|2025-08-11|15/06/2025|||||32.840000152588|1|2025-05-26|15/03/2025|||||32.580001831055|1
2025-05-26 10:15:14|09843|1131570|0667|13.45B|13450000000|6.3|11691534|157.56|1|2025-04-10|15/12/2024|0.11||2130000000||4.7699999809265|1|
2025-05-26 10:15:18|09844|980689|RATCt|1.83B|1830000000|0.895|1|26.06|0||
2025-05-26 10:15:24|09845|1152800|||||||27|2025-05-28|15/03/2025|||||11.439999580383|1|2025-02-26|15/12/2024|0.08||1670000000||8.1499996185303|1
2025-05-26 10:15:32|09846|104183|||||||36|2025-07-25|15/06/2025|||||153.47999572754|1|2025-04-25|15/03/2025|7.05||158080000000||138.2200012207|1
2025-05-26 10:15:38|09847|1136128|GOTU|921.29M|921290000|3.72|2442705|-40.29|25|2025-09-04|15/06/2025||-1.16||1240000000|3.7200000286102|1|2025-05-15|15/03/2025|0.49|0.09|1490000000|1390000000|3.7999999523163|1
2025-05-26 10:15:45|09848|100103|1638|1.12B|1120000000|0.16|2763120|0.63|10|2025-03-31|15/12/2024|-2.77||6130000000||0.18999999761581|1|2023-03-25|15/12/2022|||||0.36000001430511|1
2025-05-26 10:15:50|09849|104238|||||||35|2025-04-30|15/03/2025|11.73||79510000000||289.04998779297|1|2025-02-25|15/12/2024|8.9|8.38|||284.48999023438|1
2025-05-26 10:15:53|09850|1155834|||||||12|2025-03-18|15/12/2024|-0.52||415230000||6.5|1|2022-05-10|15/03/2022|-0.11|-7.60||936540000|13.5|1
2025-05-26 10:16:00|09851|104232|||||||39|2025-08-04|15/06/2025|||||324.79998779297|1|2025-05-26|15/03/2025|12.25||108340000000||324.82000732422|1
2025-05-26 10:16:06|09852|969096|3883|461.29M|461290000|0.11|12000429|-44.72|8|2025-03-25|15/12/2024|-3.46||4940000000||0.1879999935627|1|2023-03-31|15/12/2022|||||1.1799999475479|1
2025-05-26 10:16:12|09853|49997|||||||22|2025-03-21|15/12/2024|0.32||577910000||2.8199999332428|1|2023-03-27|15/12/2022||0.46||719770000|1.0966839790344|1
2025-05-26 10:16:20|09854|42638|||||||37|2022-12-01|15/09/2022|||||4.8000001907349|1|2022-09-29|15/06/2022|||||4.8000001907349|1
2025-05-26 10:16:27|09855|1012277|||||||36|2025-08-06|15/06/2025||6.97||1000000000|2300|1|2025-04-30|15/03/2025|6.18|7.23|911730000|1010000000|2585|1
2025-05-26 10:16:37|09856|1012512|||||||36|2025-07-30|15/06/2025||9||4290000000|582|1|2025-04-23|15/03/2025|8.33|8.71|4150000000|4180000000|505|1
2025-05-26 10:16:47|09857|1012624|5483|69.09B|69090000000|112.5|4143677|-44.44|36|2025-08-08|15/06/2025|||||112.5|1|2025-05-09|15/03/2025|1.19||19370000000||108|1
2025-05-26 10:16:54|09858|950582|3661|240.14B|240140000000|2970|2763883|5.32|35|2025-09-04|15/06/2025||17.25||10190000000|2970|1|2025-05-08|15/03/2025|18.1|17.68|9660000000|11250000000|2230|1
2025-05-26 10:17:02|09859|103523|3189|37.40B|37400000000|81.9|3545693|-13.24|45|2025-07-28|15/06/2025||0.8239||8880000000|81.900001525879|1|2025-04-28|15/03/2025|0.6092|0.3224|8620000000|7790000000|74.099998474121|1
2025-05-26 10:17:12|09860|103726|6409|124.56B|124560000000|1420|234965|-19.09|36|2025-08-07|15/06/2025||12.7||6160000000|1420|1|2025-05-13|15/03/2025|9.73|10.08|5000000000|5020000000|1530|1
2025-05-26 10:17:17|09861|103277|||||||36|2025-07-23|15/06/2025||10.55||22140000000|710|1|2025-04-30|15/03/2025|10.01|9.15|21680000000|20300000000|565|1
2025-05-26 10:17:27|09862|1012923|8069|241.13B|241130000000|210|6847524|-7.49|36|2025-08-13|15/06/2025||2.64||10160000000|210|1|2025-05-26|15/03/2025||2.17||8720000000|210|1
2025-05-26 10:17:36|09863|103272|2376|171.49B|171490000000|256|3651952|-19.75|36|2025-08-08|15/06/2025||4.85||79210000000|256|1|2025-05-14|15/03/2025|4.72|3.97|65750000000|67060000000|248.5|1
2025-05-26 10:17:46|09864|50186|TFGJ|42.56B|42560000000|13073|1707163|24.86|33|2024-11-08|15/09/2024|3.66||25870000000||14684|1|2024-08-28|15/06/2024|||||14580|1
2025-05-26 10:17:55|09865|103243|2337|39.12B|39120000000|21.1|19595155|-20.38|36|2025-07-29|15/06/2025||-0.3762||6830000000|21.10000038147|1|2025-04-29|15/03/2025|-0.47|-0.6382|6140000000|5870000000|20.89999961853|1
2025-05-26 10:18:03|09866|18333|||||||39|2025-07-17|15/06/2025||26.91||33630000000|5691|1|2025-04-23|15/03/2025|25.4|25.18|32420000000|32340000000|4961|1
2025-05-26 10:18:13|09867|950321|INAR|6.97B|6970000000|1.84|24778053|-46.51|36|2025-09-02|15/06/2025||0.031||399590000|1.8400000333786|1|2025-05-20|15/03/2025|0.015|0.0277|308300000|388300000|2.0099999904633|1
2025-05-26 10:18:18|09868|996208|||||||2|2025-05-13|15/03/2025|0.19||3430000000||17.799999237061|1|2025-02-24|15/12/2024|0.24||3240000000||20.5|1
2025-05-26 10:18:25|09869|100012|0189|15.33B|15330000000|8.86|12868471|-4.37|9|2025-03-27|15/12/2024|0.3||6920000000||9.2299995422363|1|2023-03-21|15/12/2022|||||8.0699996948242|1
2025-05-26 10:18:34|09870|103192|2027|78.68B|78680000000|36.7|30690878|-4.05|36|2025-08-19|15/06/2025||0.8675||27290000000|36.700000762939|1|2025-05-26|15/03/2025||0.6167||25230000000|36.700000762939|1
2025-05-26 10:18:41|09871|103260|2360|140.23B|140230000000|331|2244339|17.58|45|2025-07-30|15/06/2025||4.5||6840000000|331|1|2025-04-30|15/03/2025|5.03|3.32|6870000000|5970000000|296.5|1
2025-05-26 10:18:52|09872|103000|1229|77.68B|77680000000|45.6|1327556|-32.04|36|2025-08-08|15/06/2025|||||45.599998474121|1|2025-05-15|15/03/2025|0.55||2430000000||46.700000762939|1
2025-05-26 10:19:04|09873|103142|1722|54.00B|54000000000|55.1|2426181|-12.82|45|2025-08-08|15/06/2025|||||55.099998474121|1|2025-05-26|15/03/2025|||||55.099998474121|1
2025-05-26 10:19:15|09874|103358|2498|33.42B|33420000000|40.1|6015305|-4.64|44|2025-07-24|15/06/2025||-0.53||974120000|40.099998474121|1|2025-05-08|15/03/2025|8.14|-0.72|536230000|630360000|38.099998474121|1
2025-05-26 10:19:19|09875|1055947|||||||33|2025-07-31|15/06/2025|||||3055|1|2025-05-15|15/03/2025|13.5||19570000000|21980000000|3039|1
2025-05-26 10:19:29|09876|103114|1605|91.51B|91510000000|22.7|25530006|-38.65|35|2025-08-01|15/06/2025||0.25||47820000000|22.700000762939|1|2025-05-09|15/03/2025|0.17||44840000000||21.299999237061|1
2025-05-26 10:19:37|09877|103500|||||||45|2025-08-06|15/06/2025||4.57||17930000000|202.5|1|2025-05-26|15/03/2025||4.01||16600000000|202.5|1
2025-05-26 10:19:43|09878|103402|||||||45|2025-08-08|15/06/2025||1.17||53750000000|42.400001525879|1|2025-05-26|15/03/2025||1.18||54540000000|42.400001525879|1
2025-05-26 10:19:50|09879|18410|SUPI|512.26B|512260000000|4028|270724|-28.48|36|2025-07-28|15/06/2025|||||4028|1|2025-04-24|15/03/2025|23.1|22.6|30270000000|32120000000|3526|1
2025-05-26 10:19:59|09880|103252|2352|52.23B|52230000000|27.1|4645098|-31.57|36|2025-08-11|15/06/2025||0.4533||53220000000|27.10000038147|1|2025-05-07|15/03/2025|0.25|0.27|49750000000|50160000000|25.799999237061|1
2025-05-26 10:20:08|09881|103329|2458|39.21B|39210000000|137|2215245|-17.96|39|2025-08-05|15/06/2025||2.31||3330000000|137|1|2025-05-06|15/03/2025|1.91|2.22|3120000000|3130000000|128.5|1
2025-05-26 10:20:16|09882|103394|||||||45|2025-08-07|15/06/2025||0.4733||50520000000|22.89999961853|1|2025-05-09|15/03/2025|0.69|0.64|52770000000|50980000000|22.549999237061|1
2025-05-26 10:20:23|09883|103320|||||||45|2025-07-31|15/06/2025||-0.1733||6250000000|36.549999237061|1|2025-05-09|15/03/2025|-0.6|-0.565|5630000000|5580000000|36.349998474121|1
2025-05-26 10:20:30|09884|18407|||||||36|2025-08-11|15/06/2025|||||5360|1|2025-05-26|15/03/2025||||8599000000|5276.5|1
2025-05-26 10:20:39|09885|20366|||||||48|2025-08-22|15/06/2025||-12.55||19300000000|18.319999694824|1|2025-04-29|15/03/2025|-6.4|-0.66|13840000000|21480000000|17.64999961853|1
2025-05-26 10:20:47|09886|103080|||||||43|2025-08-06|15/06/2025||0.7633||14980000000|52.900001525879|1|2025-05-14|15/03/2025|0.54|0.68|13620000000|13900000000|52.900001525879|1
2025-05-26 10:21:01|09887|8743|||||||48|2025-07-31|15/06/2025|||||819.59997558594|1|2025-04-30|15/03/2025|16.58||2940000000||865.40002441406|1
2025-05-26 10:21:06|09888|50055|||||||25|2024-10-23|15/09/2024|||||5.710000038147|1|2024-08-20|15/06/2024|0.29|0.27|7200000000||4.4340357780456|1
2025-05-26 10:21:12|09889|103778|||||||44|2025-08-08|15/06/2025||1.89||8150000000|118|1|2025-05-26|15/03/2025||1.28||6950000000|118|1
2025-05-26 10:21:22|09890|103424|||||||36|2025-08-20|15/06/2025|||||15.10000038147|1|2025-05-08|15/03/2025|0.32||14060000000||14.300000190735|1
2025-05-26 10:21:29|09891|18013|||||||36|2025-07-18|15/06/2025|||||7112.5|1|2025-04-25|15/03/2025|43|36.30|14520000000|13500000000|6232.5|1
2025-05-26 10:21:39|09892|103689|6176|70.05B|70050000000|152|2309642|-22.84|45|2025-07-25|15/06/2025||3||12900000000|152|1|2025-04-24|15/03/2025|2.33|2.75|12030000000|11880000000|159.5|1
2025-05-26 10:21:49|09893|103716|||||||39|2025-07-29|15/06/2025||1.94||3030000000|111.5|1|2025-04-17|15/03/2025|2.79|1.58|2910000000|2840000000|97.300003051758|1
2025-05-26 10:21:57|09894|26962|||||||46|2025-07-29|15/06/2025||3.6||3910000000|234.75999450684|1|2025-04-28|15/03/2025|3.33|3.18|3570000000|3300000000|219.94000244141|1
2025-05-26 10:22:03|09895|1012679|6121|68.53B|68530000000|370.5|632846|-9.19|36|2025-08-07|15/06/2025||7.24||19990000000|370.5|1|2025-05-26|15/03/2025||7.13||18330000000|370.5|1
2025-05-26 10:22:10|09896|39875|||||||43|2025-08-11|15/06/2025|||||5241.5|1|2025-05-24|15/03/2025|45.36|43.25|32320000000|32540000000|5108.5|1
2025-05-26 10:22:15|09897|50184|RDFJ|30.99B|30990000000|460|14322821|23.85|17|2025-05-12|15/02/2025|0.22||5400000000||458|1|2024-11-04|15/08/2024|0.42||5440000000||493|1
2025-05-26 10:22:17|09898|1096520|||||||8|2023-02-23|15/12/2022|7.26||14530000000||17599|1|2022-08-25|15/06/2022|10.75||34130000000||17250|1
2025-05-26 10:22:23|09899|980583|||||||0||
2025-05-26 10:22:28|09900|996188|||||||1|2025-02-27|15/12/2024|-0.01||1370000000||4.3000001907349|1|
2025-05-26 10:22:41|09901|103461|2915|55.41B|55410000000|51.9|2884630|-22.42|44|2025-08-08|15/06/2025|||||51.900001525879|1|2025-05-19|15/03/2025|3.16||648980000||55.700000762939|1
2025-05-26 10:22:50|09902|42665|MYTr|6.41B|6410000000|45.79|343308|22.09|47|2025-07-30|15/06/2025|||||45.819999694824|1|2025-04-23|15/03/2025|||1500000000||42.419998168945|1
2025-05-26 10:22:57|09903|946390|1302|7.50B|7500000000|1.63|23697981|-9.25|22|2025-03-28|15/12/2024|||650870000||1.6100000143051|1|2024-11-18|15/09/2024|||||1.5199999809265|1
2025-05-26 10:23:05|09904|1012694|||||||36|2025-07-24|15/06/2025||1.46||5530000000|64.5|1|2025-04-25|15/03/2025|0.8973|1.17|5140000000|5320000000|59.700000762939|1
2025-05-26 10:23:15|09905|103580|3665|118.80B|118800000000|625|3437470|137.19|36|2025-09-02|15/06/2025||9.09||16870000000|625|1|2025-05-14|15/03/2025|8.49|8|16120000000|15510000000|612|1
2025-05-26 10:23:23|09906|50138|AVIJ|31.00B|31000000000|9365|980504|7.45|20|2025-03-10|15/12/2024|4.06||8470000000||9503|1|2023-03-06|15/12/2022|3.17||7820000000||7643.5498046875|1
2025-05-26 10:23:29|09907|42666|||||||46|2025-07-31|15/06/2025||0.29||663260000|10.345000267029|1|2025-05-08|15/03/2025|0.33|0.32|654000000|675570000|9.4499998092651|1
2025-05-26 10:23:38|09908|37865|KRU|8.04B|8039999999.999999|414.6|53428|-12.49|35|2025-04-28|15/03/2025|12.35||801150000||388.60000610352|1|2025-02-27|15/12/2024|5.59||581450000||442.60000610352|1
2025-05-26 10:23:43|09909|103230|||||||36|2025-08-29|15/06/2025||1.03||18030000000|61.5|1|2025-05-08|15/03/2025|1.1|0.8417|16730000000|16170000000|58.599998474121|1
2025-05-26 10:23:53|09910|103321|2449|118.36B|118360000000|96.8|12119315|9.5|36|2025-08-01|15/06/2025||1.33||8260000000|96.800003051758|1|2025-05-26|15/03/2025|1|2.79|7320000000|7340000000|96.800003051758|1
2025-05-26 10:24:02|09911|50202|NTUJ|996.08M|996080000|127|601496|-50.77|17|2024-04-30|15/03/2024|-1.78||-441000000||270|1|2023-05-08|15/03/2023|-1.83||14160000000||384.89483642578|1
2025-05-26 10:24:11|09912|102326|ACEN|97.61B|97610000000|2.5|10680842|-49.77|34|2025-07-31|15/06/2025|||||2.5|1|2025-05-08|15/03/2025|0.04||7770000000||2.6800000667572|1
2025-05-26 10:24:20|09913|1012559|5274|141.64B|141640000000|3745|470664|1.35|36|2025-08-07|15/06/2025||20.58||1970000000|3745|1|2025-05-05|15/03/2025|23.46|19.67|2070000000|1870000000|3150|1
2025-05-26 10:24:29|09914|103481|3023|54.86B|54860000000|228.5|1799210|-21.48|36|2025-07-18|15/06/2025||3.5||8500000000|228.5|1|2025-04-30|15/03/2025|3.85|3.62|8160000000|8440000000|220|1
2025-05-26 10:24:39|09915|37712|ALRR|13.83B|13830000000|105.95|666813|8.83|45|2025-08-06|15/06/2025|||||105.94999694824|1|2025-04-25|15/03/2025|3.65||1470000000||112.30000305176|1
2025-05-26 10:24:51|09916|103279|2385|122.98B|122980000000|169|4154648|-11.29|43|2025-08-04|15/06/2025||2.67||25230000000|169|1|2025-05-26|15/03/2025||2.3||23420000000|169|1
2025-05-26 10:24:57|09917|103965|||||||43|2025-07-28|15/06/2025||-1.14||13710000000|8.6300001144409|1|2025-04-28|15/03/2025|-0.0783|-0.8141|13280000000|14450000000|9.2200002670288|1
2025-05-26 10:25:04|09918|103735|||||||36|2025-08-07|15/06/2025|||||216.5|1|2025-05-08|15/03/2025|3.43||4330000000||208|1
2025-05-26 10:25:11|09919|103185|||||||36|2025-07-24|15/06/2025||1.25||8930000000|62.700000762939|1|2025-04-29|15/03/2025|0.81|0.97|7460000000|9150000000|61.099998474121|1
2025-05-26 10:25:20|09920|50096|||||||35|2025-08-07|15/06/2025||0.054||1350000000|3328|1|2025-05-08|15/03/2025|0.0406|0.0739|1350000000|1320000000|3288|1
2025-05-26 10:25:31|09921|103018|1314|27.10B|27100000000|7.16|8937476|-28.76|44|2025-08-08|15/06/2025|||||7.1599998474121|1|2025-05-16|15/03/2025|||||7.3000001907349|1
2025-05-26 10:25:40|09922|103174|1907|45.41B|45410000000|27.35|975048|-8.38|36|2025-08-18|15/06/2025|||||27.35000038147|1|2025-05-26|15/03/2025|-0.09||18070000000||27.35000038147|1
2025-05-26 10:25:48|09923|50043|0751|6.79B|6790000000|3.04|8794166|5.56|24|2025-04-09|15/03/2025|||1800000000||2.8099999427795|1|2022-05-11|15/03/2022|0.58||||4.5199999809265|1
2025-05-26 10:25:54|09924|11194|||||||40|2025-05-26|15/04/2025|0.01||26120000||679|1|2025-02-19|15/01/2025|0.01||27040000|27320000|695|1
2025-05-26 10:26:01|09925|11210|||||||32|2025-03-09|15/12/2024|0.01||47940000||274|1|2023-05-11|15/03/2023|0.01||39320000||187.75999450684|1
2025-05-26 10:26:08|09926|986155|||||||36|2025-08-14|15/06/2025|||||20.200000762939|1|2025-05-13|15/03/2025|0.41||20900000000||21.10000038147|1
2025-05-26 10:26:17|09927|1012212|||||||36|2025-08-18|15/06/2025||9.58||5640000000|842|1|2025-05-26|15/03/2025||8.81||5260000000|842|1
2025-05-26 10:26:27|09928|103447|2889|43.80B|43800000000|12.4|3874216|-19.74|34|2025-08-20|15/06/2025||0.1952||1940000000|12.39999961853|1|2025-05-26|15/03/2025||0.1952||1820000000|12.39999961853|1
2025-05-26 10:26:32|09929|1116301|||||||27|2025-08-06|15/06/2025|||||1.3109999895096|1|2025-04-29|15/03/2025|||||1.2669999599457|1
2025-05-26 10:26:40|09930|8807|LTSP|14.6B|14600000000|79|367439|-1|37|2022-10-28|15/09/2022|||||79.800003051758|1|2022-08-11|15/06/2022|||13930000000|14340000000|79.800003051758|1
2025-05-26 10:26:50|09931|9209|ACPP|11.49B|11490000000|168.5|129224|90.49|47|2025-05-27|15/03/2025|||||168.30000305176|1|2025-03-27|15/12/2024|2.21||4560000000|4530000000|160.30000305176|1
2025-05-26 10:26:58|09932|1052419|IIAN|172.79B|172790000000|194.5|6327293|23.63|34|2025-07-23|15/06/2025|||||194.5|1|2025-04-24|15/03/2025|1.3|1.33|1410000000|1420000000|191.33000183105|1
2025-05-26 10:27:03|09933|996205|||||||36|2025-08-12|15/06/2025||-0.0122|||0.8299999833107|1|2025-05-08|15/03/2025|-0.06|-0.0181|72860000000||0.93999999761581|1
2025-05-26 10:27:10|09934|102062|||||||34|2025-07-24|15/06/2025|||||234|1|2025-04-24|15/03/2025|||26000000||221|1
2025-05-26 10:27:20|09935|41364|TRUJ|27.18B|27180000000|7250|1917381|-12.26|19|2025-02-27|15/12/2024|4.83|505.00|12060000000||7870|1|2023-02-15|15/12/2022|5.02|290.00|10850000000|9552000000|6686|1
2025-05-26 10:27:32|09936|943198|SSAq|1.82B|1820000000|4.5|73970|0|36|2025-04-17|15/12/2024|-1.16||656680000000||4.5|1|2024-08-29|15/06/2024|-3.58||574920000000||4.5|1
2025-05-26 10:27:41|09937|947096|APLA|509.70B|509700000000|1832.3|603211|8.02|36|2025-08-11|15/06/2025||13.80|||1832.3000488281|1|2025-05-07|15/03/2025|10.6|9.15|55090000000|57180000000|1614|1
2025-05-26 10:27:48|09938|1012713|||||||35|2025-07-31|15/06/2025||0.02||2260000000|23.25|1|2025-05-26|15/03/2025||||2190000000|23.25|1
2025-05-26 10:27:55|09939|103403|2637|48.14B|48140000000|64.5|15055206|-9.92|36|2025-09-03|15/06/2025||1.48||4870000000|64.5|1|2025-05-12|15/03/2025|0.1|0.62|3940000000|4320000000|60.400001525879|1
2025-05-26 10:28:05|09940|18352|RADC|326.38B|326380000000|2438|205159|49.12|44|2025-08-06|15/06/2025|||||2438|1|2025-05-06|15/03/2025|6.8|6.8|13040000000|12120000000|2532.6000976562|1
2025-05-26 10:28:18|09941|13796|MILP|18.00B|18000000000|14.85|1857389|67.27|48|2025-07-29|15/06/2025|||||14.85000038147|1|2025-05-12|15/03/2025|0.15||1710000000||14.5|1
2025-05-26 10:28:25|09942|50115|BAWJ|19.92B|19920000000|10728|235207|18.6|35|2025-05-26|15/03/2025|||||10682|1|2025-02-26|15/12/2024|5.06||22730000000||10809|1
2025-05-26 10:28:33|09943|103542|3443|152.77B|152770000000|1140|1546942|-22.18|44|2025-07-31|15/06/2025||6.03||7240000000|1140|1|2025-04-24|15/03/2025|7.14|6.95|7020000000|6850000000|980|1
2025-05-26 10:28:42|09944|18251|KAJR|166.38B|166380000000|1044|572319|-21.98|44|2025-07-29|15/06/2025||5.91||11900000000|1044|1|2025-05-06|15/03/2025|4.6|6.76|12220000000|13090000000|822.04998779297|1
2025-05-26 10:28:50|09945|18783|SMTO3|6.93B|6930000000|20.97|1581822|-21.78|48|2025-08-18|15/06/2025||1.17||2037000000|20.969999313354|1|2025-06-23|15/03/2025||0.528||2160000000|20.969999313354|1
2025-05-26 10:28:56|09946|50188|RBPJ|37.02B|37020000000|12750|157234|0|21|2023-08-01|15/06/2023|-1.17||5810000000||12799|1|2023-03-06|15/12/2022|3.82||7740000000||14843|1
2025-05-26 10:29:07|09947|50095|PIKJ|20.96B|20960000000|2843|1507479|38.73|35|2025-01-29|15/11/2024|-0.7||28740000000||2960|1|2024-10-27|15/08/2024|-0.7|-139.00|28740000000|53862000000|2643|1
2025-05-26 10:29:17|09948|103779|9917|52.37B|52370000000|118|476827|-8.17|36|2025-08-07|15/06/2025|||||118|1|2025-05-14|15/03/2025|1.59||4640000000||121|1
2025-05-26 10:29:24|09949|102990|||||||34|2025-08-08|15/06/2025|||||64.099998474121|1|2025-05-05|15/03/2025|1.05||25470000000||59.700000762939|1
2025-05-26 10:29:34|09950|18218|CYIE|149.86B|149860000000|1349.2|618874|-23.87|48|2025-07-17|15/06/2025||13.57||18460000000|1349.1999511719|1|2025-04-24|15/03/2025|15.4|14.88|19090000000|19890000000|1247.1999511719|1
2025-05-26 10:29:45|09951|41642|TCOM|9.63B|9630000000|5.21|1983500|4.16|38|2025-08-22|15/06/2025|||||5.210000038147|1|2025-05-23|15/03/2025|0.063||428600000||5.2699999809265|1
2025-05-26 10:29:54|09952|103555|3533|150.06B|150060000000|1340|1430159|-22.09|36|2025-08-08|15/06/2025||18.54||8390000000|1340|1|2025-05-09|15/03/2025|20.22|18.98|7770000000|7720000000|1255|1
2025-05-26 10:30:02|09953|27113|GCC|58.99B|58990000000|180.14|419735|-3|39|2025-07-22|15/06/2025||5.1||7620000000|180.13999938965|1|2025-04-22|15/03/2025|2.43|2.82|4840000000|5740000000|167.74000549316|1
2025-05-26 10:30:14|09954|103177|||||||35|2025-07-30|15/06/2025||1.52||15270000000|66.800003051758|1|2025-04-25|15/03/2025|1.5|1.45|14450000000|14310000000|63.099998474121|1
2025-05-26 10:30:18|09955|41497|||||||25|2025-05-23|15/03/2025|||1840000000||55.5|1|2025-03-21|15/12/2024|||||53.099998474121|1
2025-05-26 10:30:26|09956|18336|PHOE|571.00B|571000000000|1598|738402|-0.37|38|2025-08-06|15/06/2025||17.63||11120000000|1598|1|2025-04-30|15/03/2025|7.52|14.32|10160000000|12610000000|1632.4000244141|1
2025-05-26 10:30:37|09957|103592|||||||36|2025-08-08|15/06/2025||||13470000000|59.599998474121|1|2025-05-19|15/03/2025|1.11||23670000000|11400000000|62|1
2025-05-26 10:30:47|09958|103417|2809|56.90B|56900000000|51.2|2467891|-19.62|36|2025-08-18|15/06/2025||1.34||2510000000|51.200000762939|1|2025-05-26|15/03/2025|0.57|1.16|2780000000|2290000000|51.200000762939|1
2025-05-26 10:30:49|09959|13189|DOBK|7.76B|7760000000|2.503|4006692|73.09|0||
2025-05-26 10:30:58|09960|32371|||||||49|2025-08-21|15/06/2025||1.45|||62.860000610352|1|2025-05-27|15/03/2025||1.63|||62.860000610352|1
2025-05-26 10:31:05|09961|1011941|BBAJIOO|60.69B|60690000000|51|2709504|-16.27|34|2025-07-24|15/06/2025||1.99||6400000000|51|1|2025-05-26|15/03/2025|2.09|2.08|10490000000|6620000000|51|1
2025-05-26 10:31:10|09962|103564|||||||12|2025-08-18|15/06/2025|||||8.3699998855591|1|2025-05-26|15/03/2025|||||8.3699998855591|1
2025-05-26 10:31:18|09963|103499|3042|31.76B|31760000000|92.6|995294|-20.17|30|2025-08-07|15/06/2025||1.5||3190000000|92.599998474121|1|2025-05-26|15/03/2025||1.25||2910000000|92.599998474121|1
2025-05-26 10:31:24|09964|103798|9941|63.05B|63050000000|115|635020|-18.73|24|2025-08-06|15/06/2025||2.4||9750000000|115|1|2025-05-26|15/03/2025||2.56||9900000000|115|1
2025-05-26 10:31:29|09965|103418|||||||35|2025-05-12|15/03/2025|0.39||6820000000||20.450000762939|1|2025-02-20|15/12/2024|0.35||6790000000||18.549999237061|1
2025-05-26 10:31:36|09966|950437|MYEG|6.94B|6940000000|0.895|50679527|-9.8|6|2025-05-20|15/03/2025|0.0261||300000000||0.89499998092651|1|2025-04-30|15/12/2024|0.03||293530000||0.89999997615814|1
2025-05-26 10:31:43|09967|1096512|AVAS|139.74B|139740000000|1765|379070|10.16|12|2025-07-24|15/06/2025||18.8||3690000000|1765|1|2025-04-24|15/03/2025|19.3|20.07|3730000000|3530000000|2119.3999023438|1
2025-05-26 10:31:49|09968|103346|2481|19.79B|19790000000|51.8|2194653|-7|6|2025-08-07|15/06/2025||0.99||3380000000|51.799999237061|1|2025-05-09|15/03/2025|0.72|0.6|3070000000|3070000000|43.099998474121|1
2025-05-26 10:31:56|09969|13222|QNNC|12.45B|12450000000|10.92|760721|1.19|12|2025-08-05|15/06/2025|||||10.920000076294|1|2025-04-30|15/03/2025|0.291||728420000||10.930000305176|1
2025-05-26 10:32:00|09970|103715|||||||24|2025-07-24|15/06/2025||-1.69||5600000000|56.799999237061|1|2025-05-26|15/03/2025|-1.76|-1.34|5170000000|5450000000|56.799999237061|1
2025-05-26 10:32:06|09971|41627|IJMS|8.38B|8380000000.000001|2.4|10935400|-4.08|30|2025-05-29|15/03/2025|||||2.4000000953674|1|2025-02-27|15/12/2024|0.033||1540000000||2.1099998950958|1
2025-05-26 10:32:08|09972|18316|||||||6|2025-07-23|15/06/2025||73.9||18320000000|8470|1|2025-04-25|15/03/2025|74.2||17160000000||8765.5|1
2025-05-26 10:32:14|09973|18059|CRBR|190.78B|190780000000|999.5|250260|-39.39|6|2025-07-30|15/06/2025||7.20|||999.5|1|2025-05-12|15/03/2025|1.5|7.6|12170000000|12330000000|964.5|1
2025-05-26 10:32:15|09974|103493|||||||0||
2025-05-26 10:32:21|09975|103138|1717|30.58B|30580000000|25.95|1365154|-15.75|36|2025-07-31|15/06/2025||0.39|||25.950000762939|1|2025-05-26|15/03/2025|||||25.950000762939|1
2025-05-26 10:32:25|09976|103671|6116|21.24B|21240000000|7.43|3781164|-27.16|0||
2025-05-26 10:32:30|09977|12541|DINV|10.08B|10080000000|2.37|4298417|10.75|0||
2025-05-26 10:32:32|09978|980664|||||||0||
2025-05-26 10:32:39|09979|41599|VESTA|46.22B|46220000000|56.45|2959578|-5.7|6|2025-07-17|15/06/2025||0.0428||69090000|56.450000762939|1|2025-04-23|15/03/2025|0.142|0.0435|60600000|67510000|48.720001220703|1
2025-05-26 10:32:44|09980|103290|2404|102.21B|102210000000|542|2789616|52.89|18|2025-08-08|15/06/2025||7.73||12210000000|542|1|2025-05-14|15/03/2025|10.44|6.44|11520000000|11720000000|455|1
2025-05-26 10:32:49|09981|42669|||||||0||
2025-05-26 10:32:52|09982|103385|||||||0||
2025-05-26 10:32:56|09983|103078|||||||0||
2025-05-26 10:33:04|09984|1012510|4961|26.08B|26080000000|215.5|573465|-15.49|24|2025-08-01|15/06/2025||3.71||5030000000|215.5|1|2025-04-30|15/03/2025|3.26|4.29|4660000000|4980000000|214|1
2025-05-26 10:33:13|09985|103750|8150|20.41B|20410000000|28.45|2351716|-35.56|18|2025-08-19|15/06/2025||0.3998||5620000000|28.450000762939|1|2025-05-13|15/03/2025|0.3334|0.4834|5330000000|5300000000|26.950000762939|1
2025-05-26 10:33:19|09986|1165844|MAXE|1.14T|1140000000000|1173.9|2423550|49.11|6|2025-08-12|15/06/2025|||||1173.9000244141|1|2025-05-19|15/03/2025|4|4.53|23260000000|22470000000|1167.0999755859|1
2025-05-26 10:33:23|09987|18408|SNFS|212.48B|212480000000|1009.45|199652|-13.76|6|2025-08-07|15/06/2025|||||1009.450012207|1|2025-04-30|15/03/2025|5.9||15310000000||924.5|1
2025-05-26 10:33:31|09988|103380|2542|84.91B|84910000000|41.8|4216320|-5.75|6|2025-08-08|15/06/2025||0.28||6730000000|41.799999237061|1|2025-05-26|15/03/2025||||1940000000|41.799999237061|1
2025-05-26 10:33:38|09989|17989|AIAE|313.98B|313980000000|3360|51416|-11.25|6|2025-08-18|15/06/2025||||12463000000|3360|1|2025-05-23|15/03/2025|30.6|27.9|11570000000|11710000000|3266.1000976562|1
2025-05-26 10:33:43|09990|953699|VSID|3.19B|3190000000|0.83|12590080|-19.23|0||
2025-05-26 10:33:51|09991|103714|6257|36.87B|36870000000|76.2|3548934|-5.22|12|2025-08-05|15/06/2025||1.12||4540000000|76.199996948242|1|2025-05-05|15/03/2025|1.57|1.09|4680000000|4370000000|72.5|1
2025-05-26 10:33:54|09992|979669|||||||0||
2025-05-26 10:33:57|09993|27066|ALSEA|37.63B|37630000000|46.84|2108678|-31.59|0||
2025-05-26 10:34:05|09994|1012201|3264|35.97B|35970000000|75.9|8981162|4.55|12|2025-07-25|15/06/2025||1.15|||75.900001525879|1|2025-04-24|15/03/2025|1.23||3210000000||70|1
2025-05-26 10:34:07|09995|1123976|||||||6|2025-08-07|15/06/2025||8.88||3730000000|1658.0999755859|1|2025-05-13|15/03/2025|8.6|10.84|3450000000|3610000000|1712.3000488281|1
2025-05-26 10:34:09|09996|103476|||||||6|2025-08-07|15/06/2025||8.89||25320000000|603|1|2025-05-26|15/03/2025||7.03||22810000000|603|1
2025-05-26 10:34:13|09997|18359|REDI|208.56B|208560000000|268|5861928|31.7|6|2025-07-30|15/06/2025|||||268|1|2025-05-19|15/03/2025|8.5|4.6|264400000000|249430000000|280.16000366211|1
2025-05-26 10:34:18|09998|12530|AIRA|16.66B|16660000000|3.57|3321904|48.75|0||
2025-05-26 10:34:21|09999|17985|||||||0||
2025-05-26 10:34:26|10000|11130|||||||12|2025-05-05|15/03/2025|0.07||20000000||2353|1|2025-03-16|15/12/2024|0.08||21100000||2473|1
2025-05-26 10:34:27|10001|100260|||||||0||
2025-05-26 10:34:37|10002|103184|2014|22.83B|22830000000|15.9|11643722|-29.02|0||
2025-05-26 10:34:40|10003|19553|SAHOL|162.46B|162460000000|77.4|30859213|-24.26|0||
2025-05-26 10:34:46|10004|950531|VTRX|6.00B|6000000000|3.17|2758625|-18.96|0||
2025-05-26 10:34:50|10005|959125|||||||0||
2025-05-26 10:34:55|10006|102425|BCP|50.26B|50260000000|36.5|6142514|-5.73|0||
2025-05-26 10:34:57|10007|18124|SCHE|626.68B|626680000000|4014|111624|-12.71|0||
2025-05-26 10:35:00|10008|18390|||||||12|2025-07-23|15/06/2025|||||4546.6000976562|1|2025-05-15|15/03/2025|41|26.5|12130000000|13170000000|4255.1000976562|1
2025-05-26 10:35:05|10009|103667|6005|55.68B|55680000000|25.65|4478136|1.79|0||
2025-05-26 10:35:13|10010|41614|BMYS|6.22B|6220000000|7.69|1830803|-10.18|0||
2025-05-26 10:35:21|10011|959036|0855|9.52B|9520000000|5.86|6203912|6.81|0||
2025-05-26 10:35:24|10012|27074|||||||0||
2025-05-26 10:35:28|10013|993766|||||||6|2025-07-22|15/06/2025||1.13||3140000000|68.459999084473|1|2025-04-29|15/03/2025|2.02|1.15|2870000000|3140000000|70.690002441406|1
2025-05-26 10:35:34|10014|103478|3019|38.26B|38260000000|137|17479732|108.84|0||
2025-05-26 10:35:37|10015|13568|||||||0||
2025-05-26 10:35:42|10016|18083|CGPO|1.07T|1070000000000.0001|696.8|3448757|7.61|0||
2025-05-26 10:35:48|10017|17978|TMIN|338.91B|338910000000|30145|4555|-0.63|6|2025-08-07|15/06/2025|||||30145|1|2025-05-30|15/03/2025|||||30145|1
2025-05-26 10:35:54|10018|103795|9938|17.22B|17220000000|57.8|1624337|-10.94|6|2025-08-19|15/06/2025||1.47||4360000000|57.799999237061|1|2025-05-12|15/03/2025|1.54|1.36|4250000000|4060000000|57.099998474121|1
2025-05-26 10:36:01|10019|103162|1802|41.59B|41590000000|14.3|11331181|-16.86|6|2025-08-01|15/06/2025|||||14.300000190735|1|2025-05-12|15/03/2025|-0.13||9650000000||14.550000190735|1
2025-05-26 10:36:04|10020|1155794|||||||0||
2025-05-26 10:36:07|10021|11108|GBKK|1.35B|1350000000|338|7461693|30.5|0||
2025-05-26 10:36:08|10022|103361|||||||0||
2025-05-26 10:36:14|10023|990738|8102|21.83B|21830000000|27.6|11616248|146.36|0||
2025-05-26 10:36:19|10024|985152|6531|45.70B|45700000000|281.5|1021247|-16.72|0||
2025-05-26 10:36:23|10025|50187|||||||0||
2025-05-26 10:36:28|10026|41682|GAMU|26.41B|26410000000|4.57|24979937|51.4|0||
2025-05-26 10:36:33|10027|1165976|HAPP|89.87B|89870000000|608.2|471110|-25.64|21|2025-07-23|15/06/2025|||||608.20001220703|1|2025-05-13|15/03/2025|3.76|3.21|5450000000|5420000000|609.70001220703|1
2025-05-26 10:36:36|10028|50102|NTCJ|17.49B|17490000000|1429|3328084|24.68|0||
2025-05-26 10:36:44|10029|103467|3005|77.58B|77580000000|125.5|3097130|11.06|0||
2025-05-26 10:36:51|10030|959045|1316|15.31B|15310000000|6.12|24842630|58.27|6|2025-04-16|15/12/2024|0.02||2180000000|4655000000|4.2699999809265|1|2024-11-18|15/09/2024|||||3.1099998950958|1
2025-05-26 10:36:54|10031|37753|CCCP|16.17B|16170000000.000002|233.4|370660|68.76|6|2025-06-12|15/04/2025||||2260000000|233.69999694824|1|2025-04-29|15/01/2025|6.8|2.04|2680000000|2800000000|236.19999694824|1
2025-05-26 10:37:01|10032|950256|FRKN|5.72B|5720000000|3.63|4716547|-18.92|0||
2025-05-26 10:37:02|10033|950541|||||||0||
2025-05-26 10:37:07|10034|103316|||||||12|2025-07-25|15/06/2025|||||57|1|2025-04-30|15/03/2025|1.03||3900000000||55.700000762939|1
2025-05-26 10:37:10|10035|50135|||||||17|2024-08-15|15/06/2024|5.09||1890000000||5247|1|2023-03-25|15/12/2022|6.19||1970000000||4700|1
2025-05-26 10:37:15|10036|103211|2108|12.95B|12950000000|26.3|418357|-22.99|0||
2025-05-26 10:37:16|10037|103429|||||||0||
2025-05-26 10:37:24|10038|102428|BCH|32.17B|32170000000|12.9|5444797|-27.98|6|2025-08-14|15/06/2025|||||12.89999961853|1|2025-05-16|15/03/2025|0.13||2900000000||15|1
2025-05-26 10:37:31|10039|1006198|WLCON|24.15B|24150000000|5.92|4176328|-69.48|6|2025-07-24|15/06/2025|||||5.9200000762939|1|2025-05-05|15/03/2025|0.1793||8410000000||6.8899998664856|1
2025-05-26 10:37:34|10040|102863|VGI|44.40B|44400000000|2.22|110113491|38.75|0||
2025-05-26 10:37:40|10041|103129|1707|20.00B|20000000000|135|190169|-14.29|0||
2025-05-26 10:37:46|10042|103251|2351|13.04B|13040000000|71.6|1747166|-39.06|18|2025-09-03|15/06/2025||0.845||2810000000|71.599998474121|1|2025-05-26|15/03/2025||0.6925||2590000000|71.599998474121|1
2025-05-26 10:37:54|10043|1056074|6670|50.63B|50630000000|370.5|873110|30|18|2025-08-12|15/06/2025||6.88||7700000000|370.5|1|2025-05-08|15/03/2025|8.83|7.4|8480000000|7830000000|333.5|1
2025-05-26 10:37:58|10044|102869|WHA|46.34B|46340000000|3.1|197166993|-41.82|0||
2025-05-26 10:38:07|10045|950427|MPIM|3.57B|3570000000|17.92|380705|-52.88|0||
2025-05-26 10:38:12|10046|103722|6285|59.31B|59310000000|122.5|4108225|-23.44|12|2025-07-30|15/06/2025||1.83||28900000000|122.5|1|2025-05-26|15/03/2025||1.6||26660000000|122.5|1
2025-05-26 10:38:15|10047|953677|||||||12|2025-06-19|15/04/2025|||||3.5699999332428|1|2025-03-12|15/01/2025|0.08||1110000000||3.420000076294|1
2025-05-26 10:38:18|10048|42664|||||||12|2025-08-27|15/06/2025||0.7581||2420000000|23.360000610352|1|2025-06-04|15/03/2025||0.5605|||23.360000610352|1
2025-05-26 10:38:26|10049|962595|LACOMERUBC|45.41B|45410000000|41.39|916758|21.49|0||
2025-05-26 10:38:33|10050|103189|2023|29.47B|29470000000|15.1|2327578|-1.95|6|2025-08-06|15/06/2025|||||15.10000038147|1|2025-05-09|15/03/2025|-0.16||18550000000||15.800000190735|1
2025-05-26 10:38:39|10051|102999|1227|32.07B|32070000000|35.3|760628|-15.35|12|2025-08-18|15/06/2025|||||35.299999237061|1|2025-05-26|15/03/2025|||||35.299999237061|1
2025-05-26 10:38:44|10052|42631|||||||6|2025-07-31|15/06/2025||0.2||634550000|5.710000038147|1|2025-05-06|15/03/2025|0.22|0.22|649000000|660340000|5.1539998054504|1
2025-05-26 10:38:51|10053|103452|2903|32.89B|32890000000|23.35|2913442|-27.93|12|2025-08-18|15/06/2025|||||23.35000038147|1|2025-05-26|15/03/2025|0.34||8470000000||23.35000038147|1
2025-05-26 10:38:57|10054|947237|KEIN|334.15B|334150000000|3499.9|952301|-19.7|6|2025-08-06|15/06/2025||18.63||24380000000|3499.8999023438|1|2025-05-06|15/03/2025|23.7|21.11|29150000000|26990000000|3210.1000976562|1
2025-05-26 10:38:59|10055|1012912|||||||6|2025-08-19|15/06/2025||0.14||8440000000|38.700000762939|1|2025-05-26|15/03/2025||-0.17||9220000000|38.700000762939|1
2025-05-26 10:39:07|10056|18438|CHOL|343.97B|343970000000|1839|321372|62.19|24|2025-08-07|15/06/2025|||||1839|1|2025-05-09|15/03/2025|32.68||3120000000||1829|1
2025-05-26 10:39:13|10057|1115204|MTHJ|15.53B|15530000000|8787|612403|-1.51|12|2025-02-27|15/12/2024|6.51||56180000000||11292|1|2023-02-20|15/12/2022|8.74||51220000000||12887|1
2025-05-26 10:39:18|10058|943829|TNSL|76.64B|76640000000|569.1|1736122|-36.45|0||
2025-05-26 10:39:27|10059|1012932|8086|15.74B|15740000000|80.1|1076895|-38.38|0||
2025-05-26 10:39:38|10060|103558|3545|14.19B|14190000000|65.1|795575|-27.67|0||
2025-05-26 10:39:44|10061|1167309|BRAV3|8.45B|8449999999.999999|18.2|10635905|-33.6|6|2025-08-06|15/06/2025||0.6158||2970000000|18.200000762939|1|2025-05-12|15/03/2025|1.78|1.77|2870000000|3170000000|19.809999465942|1
2025-05-26 10:39:54|10062|946369|1811|10.25B|10250000000|2.39|6296577|-7.45|6|2025-04-16|15/12/2024|0.01||969070000||2.2599999904633|1|2018-04-19|15/12/2017|0.01||584000000||1.0599999427795|1
2025-05-26 10:40:02|10063|995736|206650|479.78B|479780000000|13120|189671|8.05|6|2025-08-08|15/06/2025|||||13120|1|2025-05-14|15/03/2025|||||13410|1
2025-05-26 10:40:09|10064|103468|3006|14.64B|14640000000|53.6|2006042|-43.1|0||
2025-05-26 10:40:19|10065|990812|1798|15.83B|15830000000|2.31|12656100|23.37|0||
2025-05-26 10:40:23|10066|941315|DANA|5.02B|5020000000|0.717|10904081|11.68|12|2025-08-08|15/06/2025|||||0.71700000762939|1|2025-05-08|15/03/2025|0.0063||75000000||0.73000001907349|1
2025-05-26 10:40:30|10067|1012596|5371|23.46B|23460000000|60|3162148|-47.14|12|2025-08-05|15/06/2025||0.4883||9850000000|60|1|2025-04-28|15/03/2025|0.05|0.304|8470000000|8630000000|62.700000762939|1
2025-05-26 10:40:38|10068|50136|TKGJ|18.96B|18960000000|3838|1117043|54.73|12|2025-06-10|15/03/2025|||||3838|1|2025-02-26|15/12/2024|1.71||21760000000||3660|1
2025-05-26 10:40:45|10069|1057324|THG_n|7.42B|7420000000|8.75|698402|-76.49|0||
2025-05-26 10:40:53|10070|103048|1440|24.11B|24110000000|14.55|1796470|-14.91|24|2025-08-12|15/06/2025|||||14.550000190735|1|2025-05-09|15/03/2025|-0.05||4190000000||14.449999809265|1
2025-05-26 10:40:59|10071|1012192|3227|32.38B|32380000000.000004|217|2945894|36.48|6|2025-08-07|15/06/2025||3.92||2400000000|217|1|2025-05-26|15/03/2025||3.41||2340000000|217|1
2025-05-26 10:41:09|10072|1012847|6547|16.67B|16670000000.000002|50.7|2815368|-1.74|0||
2025-05-26 10:41:16|10073|959124|FIBRAMQ12|24.99B|24990000000|31.34|725261|1.03|6|2025-07-23|15/06/2025||0.902||1260000000|31.340000152588|1|2025-04-30|15/03/2025|0.8271|0.9393|1340000000|1300000000|30.219999313354|1
2025-05-26 10:41:21|10074|947130|RLXO|109.33B|109330000000|438.9|179865|-45.71|0||
2025-05-26 10:41:32|10075|103720|6282|23.61B|23610000000|27.5|2309536|-24.45|36|2025-08-07|15/06/2025||0.29||9280000000|27.5|1|2025-05-13|15/03/2025|-0.06|0.18|7120000000|8060000000|27.200000762939|1
2025-05-26 10:41:37|10076|50183|FFAJ|23.32B|23320000000|1535|2025969|0|0||
2025-05-26 10:41:42|10077|1055159|EMAARDEV|53.60B|53600000000|13.4|5780090|77.48|0||
2025-05-26 10:41:52|10078|103042|1434|29.11B|29110000000|17.3|1265623|-25.59|24|2025-08-01|15/06/2025||0.1|||17.299999237061|1|2025-05-26|15/03/2025||0.06|||17.299999237061|1
2025-05-26 10:41:59|10079|1012236|3374|39.35B|39350000000|145|2125743|21.34|18|2025-08-07|15/06/2025||1.29||1680000000|145|1|2025-05-26|15/03/2025||1.1||1440000000|145|1
2025-05-26 10:42:06|10080|1012342|3707|15.27B|15270000000|39.85|1420701|-34.99|6|2025-08-12|15/06/2025||0.18||2100000000|39.849998474121|1|2025-05-26|15/03/2025||-0.01||1620000000|39.849998474121|1
2025-05-26 10:42:10|10081|1013401|CENA|306.39B|306390000000|1467|5101200|36.48|0||
2025-05-26 10:42:16|10082|12539|DFM|11.99B|11990000000|1.5|5108816|15.38|6|2025-07-24|15/06/2025|||||1.5|1|2025-05-01|15/03/2025|0.016||186000000||1.3700000047684|1
2025-05-26 10:42:26|10083|103747|8112|28.00B|28000000000|50.7|1610375|-37.41|12|2025-08-06|15/06/2025||1.53||72470000000|50.700000762939|1|2025-05-12|15/03/2025|0.27|1.43|46320000000|64830000000|51|1
2025-05-26 10:42:33|10084|102113|ARG|17.18T|17180000000000|21760|228011|32.84|0||
2025-05-26 10:42:44|10085|990318|0512|30.47B|30470000000|8.8|24734283|90.66|18|2025-03-18|15/12/2024|0.26||5600000000||6.1100001335144|1|2023-11-29|15/09/2023|||||4.5700001716614|1
2025-05-26 10:42:49|10086|39851|BAYE|230.02B|230020000000|5116.8|36002|-5.53|6|2025-08-07|15/06/2025|||||5116.7998046875|1|2025-05-30|15/03/2025|||||5116.7998046875|1
2025-05-26 10:42:54|10087|41623|CBMS|5.93B|5930000000|19.42|132223|-3.5|0||
2025-05-26 10:43:02|10088|103647|5434|48.50B|48500000000|253.5|487030|-6.46|24|2025-07-25|15/06/2025||5.7||15860000000|253.5|1|2025-05-06|15/03/2025|4.63|4.65|15130000000|14740000000|245.5|1
2025-05-26 10:43:08|10089|1012355|4123|28.53B|28530000000|39.6|952402|-12|0||
2025-05-26 10:43:16|10090|1155529|CAN|291.68M|291680000|0.634|20354726|-39.62|6|2025-08-14|15/06/2025||-0.0227||139960000|0.63359999656677|1|2025-05-20|15/03/2025|-1.79|-0.07|82780000|90710000|0.81999999284744|1
2025-05-26 10:43:22|10091|19581|THYAO|388.11B|388110000000|281.75|31263573|-12.1|0||
2025-05-26 10:43:29|10092|18261|BIRS|116.22B|116220000000|418|1951293|-31.28|6|2025-08-06|15/06/2025||6.10||14167000000|418|1|2025-05-28|15/03/2025||4.42||13720000000|418|1
2025-05-26 10:43:34|10093|103539|3406|44.42B|44420000000|394|1001765|-25.1|0||
2025-05-26 10:43:45|10094|102173|AGI|65.68B|65680000000.00001|7.4|2920114|-22.14|0||
2025-05-26 10:43:52|10095|44108|181710|590.52B|590520000000|18770|67678|-16.67|0||
2025-05-26 10:43:58|10096|947119|UNOI|581.34B|581340000000|1016|720637|19.37|0||
2025-05-26 10:44:03|10097|1012658|5904|52.99B|52990000000|505|323674|4.34|0||
2025-05-26 10:44:08|10098|103010|1304|10.88B|10880000000|10.15|2479260|-35.56|0||
2025-05-26 10:44:17|10099|18236|JBCH|265.29B|265290000000.00003|1706|371471|2.06|24|2025-08-07|15/06/2025|||||1706|1|2025-05-14|15/03/2025|9.4||9500000000|10340000000|1582.9000244141|1
2025-05-26 10:44:27|10100|102751|STA|19.97B|19970000000|13|5483176|-29.57|18|2025-08-06|15/06/2025|||||13|1|2025-05-13|15/03/2025|0.565||34390000000||14|1
2025-05-26 10:44:37|10101|103016|1312|11.84B|11840000000|10.7|5753929|-24.91|24|2025-08-19|15/06/2025|||||10.699999809265|1|2025-05-26|15/03/2025|-0.61||5700000000||10.699999809265|1
2025-05-26 10:44:46|10102|19535|PETKM|42.73B|42730000000|16.84|54652790|-21.14|6|2025-08-07|15/06/2025|||||16.85000038147|1|2025-05-08|15/03/2025|-0.01||18070000000||16.200000762939|1
2025-05-26 10:44:55|10103|103323|2451|44.49B|44490000000|103.5|1900920|-7.59|30|2025-07-31|15/06/2025|||||103.5|1|2025-05-26|15/03/2025|||||103.5|1
2025-05-26 10:45:04|10104|18219|IDFC|172.75B|172750000000|107.97|7925599|-5.79|12|2024-11-08|15/09/2024|||||107.9700012207|1|2024-08-05|15/06/2024|0.54||118700000||108.94999694824|1
2025-05-26 10:45:12|10105|969085|2666|10.03B|10030000000|5.31|6763360|11.86|0||
2025-05-26 10:45:20|10106|103171|1904|20.00B|20000000000|18.05|866241|-37|24|2025-08-08|15/06/2025|||||18.049999237061|1|2025-05-26|15/03/2025|||||18.049999237061|1
2025-05-26 10:45:25|10107|992986|1610|6.60B|6600000000|1.44|46937487|-28.5|0||
2025-05-26 10:45:33|10108|943496|1448|8.02B|8020000000|3.52|9916616|-29|12|2025-08-15|15/06/2025|||||3.5199999809265|1|2025-05-28|15/03/2025|||||3.5199999809265|1
2025-05-26 10:45:41|10109|103266|2368|118.51B|118510000000|243.5|7825195|19.95|6|2025-08-07|15/06/2025||3.71||13030000000|243.5|1|2025-05-26|15/03/2025||3.29||11200000000|243.5|1
2025-05-26 10:45:46|10110|980660|NYVCt|953.87M|953870000|0.545|1|-6.03|0||
2025-05-26 10:45:54|10111|102530|GUNKUL|14.45B|14450000000|1.68|17976146|-34|6|2025-08-06|15/06/2025|||||1.6799999475479|1|2025-05-14|15/03/2025|0.04||2070000000||1.6699999570847|1
2025-05-26 10:46:02|10112|1013041|8942|10.00B|10000000000|50.3|270663|-31.1|0||
2025-05-26 10:46:12|10113|103032|1409|22.83B|22830000000|14.15|2084523|-13.72|6|2025-03-17|15/12/2024|0.23||11930000000||14.75|1|2024-11-14|15/09/2024|||||15.14999961853|1
2025-05-26 10:46:20|10114|103326|2455|19.42B|19420000000|105|4952271|-26.83|6|2025-07-24|15/06/2025||0.8644||778100000|105|1|2025-04-24|15/03/2025|0.85|0.833|794000000|798220000|93.400001525879|1
2025-05-26 10:46:25|10115|18145|GILE|304.83B|304830000000|9364|38396|27.02|6|2025-08-20|15/06/2025||26.70||7400000000|9364|1|2025-05-26|15/03/2025||37.90||7370000000|8754.5|1
2025-05-26 10:46:31|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2025-05-26 10:46:37|10117|1141819|IFS|4.1B|4099999999.9999995|36.68|204825|62.37|6|2025-08-11|15/06/2025||3.86||1440000000|36.680000305176|1|2025-05-09|15/03/2025|3.92|3.06|1410000000||34.540000915527|1
2025-05-26 10:46:47|10118|1155940|ONEW|401.02B|401020000000|1015.9|1234792|23.52|29|2025-08-05|15/06/2025|||||1015.9000244141|1|2025-04-23|15/03/2025|6.25|7.03|6520000000|5850000000|1013.9000244141|1
2025-05-26 10:46:54|10119|103796|9939|44.66B|44660000000|151|1192397|-5.63|12|2025-08-07|15/06/2025||3.25||8230000000|151|1|2025-05-09|15/03/2025|2.33|2.67|7280000000|7150000000|156.5|1
2025-05-26 10:47:00|10120|946386|0182|3.74B|3740000000|0.48|14443345|-26.15|6|2025-04-11|15/12/2024|0.04||998800000||0.44499999284744|1|2020-08-10|15/06/2020|||||0.37999999523163|1
2025-05-26 10:47:06|10121|19620|YKBNK|218.61B|218610000000|25.92|285801273|-25.16|6|2025-07-23|15/06/2025||3.22||69140000000|25.920000076294|1|2025-04-28|15/03/2025|1.35|1.44|40910000000|49150000000|23.520000457764|1
2025-05-26 10:47:14|10122|985922|QUEC|49.05B|49050000000|328.6|498476|-46|12|2025-07-30|15/06/2025|||||328.60000610352|1|2025-05-19|15/03/2025|4.2||36560000000|53280000000|364.89999389648|1
2025-05-26 10:47:23|10123|103216|2204|37.15B|37150000000|67.1|1891452|-45.89|0||
2025-05-26 10:47:29|10124|18636|CESP6|8.3B|8300000000.000001|25.25|2482386|0|6|2025-02-25|15/12/2024|2.69||399830000||25.25|1|2022-05-03|15/03/2022||0.3416||533480000|25.25|1
2025-05-26 10:47:35|10125|100254|SMMN|100.86B|100860000000|122.7|8521842|-23.13|0||
2025-05-26 10:47:46|10126|102467|CHG|16.17B|16170000000.000002|1.47|27262527|-49.32|36|2025-08-14|15/06/2025|||||1.4700000286102|1|2025-05-14|15/03/2025|0.02||1990000000||1.9299999475479|1
2025-05-26 10:47:50|10127|100145|3899|12.96B|12960000000|6.4|2418721|-22.48|0||
2025-05-26 10:48:00|10128|1142212|AFFL|242.52B|242520000000|1709|255122|40.69|28|2025-08-04|15/06/2025||6.10||4865000000|1709|1|2025-05-10|15/03/2025|7.4|6.9|6020000000|6010000000|1512.5|1
2025-05-26 10:48:06|10129|19339|CCOLA|142.70B|142700000000|51|6906035|-27.31|0||
2025-05-26 10:48:14|10130|50199|SPGJ|10.29B|10290000000|3036|1342982|7.14|16|2025-03-18|15/12/2024|1.08||23670000000||2740|1|2023-02-21|15/12/2022|2.48||29120000000||3235|1
2025-05-26 10:48:30|10131|963738|TLSV|33.08B|33080000000|1973.3|46671|-30.41|36|2025-07-23|15/06/2025||19.70||24991000000|1973.3000488281|1|2025-05-21|15/03/2025|20.9|21|28580000000|28360000000|1931.5|1
2025-05-26 10:48:36|10132|18781|SLCE3|8.32B|8320000000|18.88|2962018|3.23|0||
2025-05-26 10:49:04|10133|943514|2186|7.97B|7970000000|2.14|42758418|-16.92|22|2025-03-30|15/12/2024|0.02||2990000000||2.4800000190735|1|2024-11-18|15/09/2024|||||2.670000076294|1
2025-05-26 10:49:13|10134|18129|FINX|138.12B|138120000000|223.9|2093391|-34.9|6|2025-08-11|15/06/2025|||||223.89999389648|1|2025-05-23|15/03/2025|1.7|2.8|11720000000|12240000000|195.74000549316|1
2025-05-26 10:49:19|10135|103619|4919|30.27B|30270000000|72.1|1380731|-42.09|0||
2025-05-26 10:49:27|10136|103703|6213|29.47B|29470000000|81.2|2767156|-28.46|12|2025-08-05|15/06/2025||0.9429||8280000000|81.199996948242|1|2025-05-26|15/03/2025||0.67||7220000000|81.199996948242|1
2025-05-26 10:49:32|10137|39919|TTKL|93.69B|93690000000|684.5|80501|-3.28|0||
2025-05-26 10:49:37|10138|18067|CHMB|235.12B|235120000000|586.5|2323257|46.4|12|2025-08-12|15/06/2025|||||586.5|1|2025-05-08|15/03/2025|3.3||24490000000||709.70001220703|1
2025-05-26 10:49:43|10139|18049|BLUS|319.53B|319530000000|1552|1060029|4.86|6|2025-07-31|15/06/2025||6.40|||1552|1|2025-05-07|15/03/2025|9.4|11.7|40190000000|41360000000|1690.3000488281|1
2025-05-26 10:49:48|10140|12534|ARMX|3.95B|3950000000|2.7|713637|0|0||
2025-05-26 10:49:54|10141|1130904|KPIE|360.45B|360450000000|1335.9|1360908|-14.34|12|2025-07-28|15/06/2025||8.31||15770000000|1335.9000244141|1|2025-04-28|15/03/2025|8.9|7.36|15280000000|15400000000|1221|1
2025-05-26 10:50:02|10142|103494|3036|134.62B|134620000000|120.5|4729104|2.12|12|2025-08-19|15/06/2025||2.37||251110000000|120.5|1|2025-05-26|15/03/2025||2.35||229060000000|120.5|1
2025-05-26 10:50:08|10143|18065|AITE|244.22B|244220000000|2190.1|247646|-2.51|0||
2025-05-26 10:50:27|10144|1054591|TTWSF|1.04B|1040000000|0.235|200|0|0||
2025-05-26 10:50:38|10145|18082|CRSL|374.37B|374370000000|5120|75973|18.02|30|2025-07-22|15/06/2025|||||5120|1|2025-04-30|15/03/2025|21.86||8130000000||4396.2001953125|1
2025-05-26 10:50:43|10146|37978|TPE|12.81B|12810000000|7.3|3921735|85.86|0||
2025-05-26 10:50:51|10147|50137|CMLJ|14.97B|14970000000|3871|552488|15.37|19|2024-12-13|15/09/2024|4.3||2020000000||4001|1|2023-05-22|15/03/2023|0.06||1820000000||2817.1298828125|1
2025-05-26 10:50:58|10148|8808|MTEL|1.57T|1570000000000|1726|1224456|77.98|0||
2025-05-26 10:51:06|10149|102315|SECB|47.89B|47890000000|63.5|500311|-9.34|30|2025-08-13|15/06/2025||4.29||15190000000|63.5|1|2025-05-15|15/03/2025|4.06|4.34|14800000000|14440000000|69.150001525879|1
2025-05-26 10:51:10|10150|50103|PSGJ|4.8B|4800000000|2295|1413847|0|0||
2025-05-26 10:51:17|10151|1012358|4128|14.29B|14290000000|24.3|1167322|-39.25|0||
2025-05-26 10:51:25|10152|1174912|383310|467.47B|467470000000|23500|78318|-60.32|6|2025-03-17|15/12/2024|423.64||80050000000||28200|1|2023-03-16|15/12/2022|977.39||89390000000||64959|1
2025-05-26 10:51:34|10153|1061909|AMBE|217.40B|217400000000|6421|486033|71.89|6|2025-08-08|15/06/2025||21.72||28540000000|6421|1|2025-05-17|15/03/2025|34.4|36.13|37540000000|31620000000|6403.5|1
2025-05-26 10:51:40|10154|50207|KAPJ|6.78B|6780000000|269|2818884|-0.76|6|2025-02-27|15/12/2024|0.08||7680000000||250|1|2023-02-21|15/12/2022|0.3||15270000000||390|1
2025-05-26 10:51:45|10155|103206|2103|15.56B|15560000000|18.85|860006|-20.96|0||
2025-05-26 10:51:50|10156|27076|BOLSAA|23.99B|23990000000|42.9|1173405|37.46|0||
2025-05-26 10:51:57|10157|979560|064550|417.61B|417610000000|15850|153425|-45.17|0||
2025-05-26 10:52:04|10158|1166416|COMU|191.94B|191940000000|3985|24484|13.92|24|2025-08-01|15/06/2025||||3166000000|3985|1|2025-05-05|15/03/2025|23||3560000000|3580000000|3842.8999023438|1
2025-05-26 10:52:12|10159|1129147|VAMO3|4.4B|4400000000|4.12|13042700|-49.51|0||
2025-05-26 10:52:18|10160|103215|2201|39.74B|39740000000|37.4|3249294|-47.25|0||
2025-05-26 10:52:26|10161|103165|1808|30.66B|30660000000|30.9|1920084|-69.85|12|2025-08-07|15/06/2025|||||30.89999961853|1|2025-05-12|15/03/2025|-0.15||30910000||32.150001525879|1
2025-05-26 10:52:36|10162|103209|2106|22.82B|22820000000|23.9|456018|-29.71|30|2025-08-07|15/06/2025||0.16||9120000000|23.89999961853|1|2025-05-09|15/03/2025|0.07|0.4|8800000000|8610000000|24.64999961853|1
2025-05-26 10:52:43|10163|18162|GUJL|440.43B|440430000000|4013.9|86099|24.68|6|2025-08-01|15/06/2025|||||4013.8999023438|1|2025-05-27|15/03/2025||33.39|||4013.8999023438|1
2025-05-26 10:52:50|10164|950467|PMAS|1.82B|1820000000|2.55|3310477|-46.96|0||
2025-05-26 10:53:00|10165|103207|2104|11.06B|11060000000|11.4|2076676|-34.48|12|2025-08-06|15/06/2025|||||11.39999961853|1|2025-05-26|15/03/2025||0.02||4510000000|11.39999961853|1
2025-05-26 10:53:07|10166|37737|BDXP|16.90B|16899999999.999998|660.6|115268|-19.19|12|2025-07-28|15/06/2025||||2670000000|660.79998779297|1|2025-05-26|15/03/2025||||1940000000|640|1
2025-05-26 10:53:14|10167|943638|INEE|150.86B|150860000000|1081.45|833179|20.72|6|2025-05-09|15/03/2025|9.56|7.20|7490000000||842.79998779297|1|2025-01-24|15/12/2024|4.94||6100000000||898.90002441406|1
2025-05-26 10:53:18|10168|949951|EQUJ|12.97B|12970000000|1553|1092737|20.67|0||
2025-05-26 10:53:25|10169|1096132|NIU|315.75M|315750000|4.05|1515859|101.49|12|2025-08-18|15/06/2025|||||4.0500001907349|1|2025-05-19|15/03/2025|-0.49||681990000||3.829999923706|1
2025-05-26 10:53:31|10170|947206|VNTI|189.60B|189600000000|1828|77721|2.1|0||
2025-05-26 10:53:36|10171|947307|VMAR|67.51B|67510000000.00001|3401|55843|49.3|0||
2025-05-26 10:53:43|10172|103204|2101|33.90B|33900000000|40.65|3029358|-27.8|12|2025-08-08|15/06/2025|||||40.650001525879|1|2025-05-16|15/03/2025|-0.11||2070000000||41.700000762939|1
2025-05-26 10:53:51|10173|13226|VFQS|10.27B|10270000000|2.429|4341280|44.07|24|2025-07-23|15/06/2025|||||2.4289999008179|1|2025-04-21|15/03/2025|0.0384||854970000||2.1800000667572|1
2025-05-26 10:53:55|10174|19585|TOASO|97.25B|97250000000|194.2|9696508|-30.99|0||
2025-05-26 10:54:00|10175|979066|007390|1.53T|1530000000000|25800|1225818|124.58|0||
2025-05-26 10:54:05|10176|103484|3026|14.10B|14100000000|85|516315|-13.53|0||
2025-05-26 10:54:12|10177|1030994|SRNA3|7.09B|7090000000|11.39|6369183|24.89|6|2025-08-14|15/06/2025||-0.1156||607070000|11.390000343323|1|2025-05-15|15/03/2025|-0.298|-0.3389|509190000|457090000|11.470000267029|1
2025-05-26 10:54:19|10178|1081587|ONTE|49.43B|49430000000|233|244138|2.29|0||
2025-05-26 10:54:25|10179|943460|0777|5.10B|5100000000|9.59|1641481|-18.07|0||
2025-05-26 10:54:32|10180|953680|SUNW|6.85B|6850000000|2|3182855|28.39|12|2025-08-14|15/06/2025|||||2|1|2025-05-14|15/03/2025|0.029||218900000||1.9099999666214|1
2025-05-26 10:54:42|10181|103435|2855|33.56B|33560000000.000004|23.05|3010699|-12.52|32|2025-02-27|15/12/2024|0.52||2180000000||27.89999961853|1|2024-11-06|15/09/2024|||||26.10000038147|1
2025-05-26 10:54:47|10182|19574|TAVHL|81.16B|81160000000|226.6|3228986|-7.49|0||
2025-05-26 10:54:53|10183|100056|0819|6.85B|6850000000|6.08|9576313|1|6|2025-03-27|15/12/2024|0.19|1.92|26750000000||8|1|2024-11-27|15/09/2024|||||6.5500001907349|1
2025-05-26 10:55:00|10184|103288|2401|12.12B|12120000000|20.6|1706502|-34.19|6|2025-08-08|15/06/2025|||||20.60000038147|1|2025-05-26|15/03/2025|||||20.60000038147|1
2025-05-26 10:55:05|10185|990763|1478|8.17B|8170000000|6.85|6807266|89.4|0||
2025-05-26 10:55:12|10186|20982|BMA|6.16B|6160000000|94.32|348816|77.25|0||
2025-05-26 10:55:18|10187|40970|Q|83.93B|83930000000|212.9|1062358|8.3|0||
2025-05-26 10:55:29|10188|100005|0081|6.09B|6090000000|1.71|7569470|-17.62|32|2025-03-26|15/12/2024|0.02|0.70|24040000000|37023000000|1.9199999570847|1|2023-03-23|15/12/2022||0.73||35447000000|3.329999923706|1
2025-05-26 10:55:44|10189|18602|AZZA3|7.99B|7990000000|38.7|3173708|-23.8|42|2025-08-12|15/06/2025||0.8795||3030000000|38.700000762939|1|2025-05-08|15/03/2025|0.57|0.3593|2700000000|2630000000|31.5|1
2025-05-26 10:55:54|10190|18131|FISO|268.26B|268260000000|387.75|2960739|98.26|24|2025-07-30|15/06/2025|||||387.75|1|2025-04-28|15/03/2025|2.3|2.52|21620000000|21720000000|349.25|1
2025-05-26 10:56:01|10191|41679|IGRE|8.33B|8330000000|2.3|2496859|25.82|12|2025-07-28|15/06/2025|||||2.2999999523163|1|2025-04-23|15/03/2025|0.0306||171400000||2.2999999523163|1
2025-05-26 10:56:09|10192|102100|CCB|14.19T|14190000000000|10900|600734|31.33|36|2025-08-11|15/06/2025||146.47||1456240000000|10900|1|2025-05-15|15/03/2025|96.7|9.07|1231040000000|1327900000000|10480|1
2025-05-26 10:56:17|10193|50088|AFEJ|10.91B|10910000000|10338|256731|5.34|6|2024-11-27|15/09/2024|||||9425|1|2024-07-31|15/06/2024|2.29||17580000000||10300|1
2025-05-26 10:56:21|10194|18257|KECL|230.80B|230800000000|867|2013506|4.46|0||
2025-05-26 10:56:35|10195|103784|9925|15.89B|15890000000|41.35|230066|-1.08|12|2025-03-17|15/12/2024|0.43||1970000000||41.400001525879|1|2024-11-12|15/09/2024|||||41.5|1
2025-05-26 10:56:43|10196|103571|3596|48.26B|48260000000|219|2113478|33.94|12|2025-08-07|15/06/2025||3.01||13270000000|219|1|2025-05-07|15/03/2025|3.08|2.67|12700000000|11940000000|224.5|1
2025-05-26 10:56:48|10197|11193|ALQK|280.24M|280240000|261|790363|0|0||
2025-05-26 10:56:56|10198|103143|1723|22.24B|22240000000|95.8|241443|-14.46|6|2025-08-05|15/06/2025||1.3||1960000000|95.800003051758|1|2025-04-29|15/03/2025|1.22|1.25|1820000000|2050000000|92|1
2025-05-26 10:57:06|10199|27105|LABB|20.67B|20670000000|21.19|3479573|27.04|48|2025-07-23|15/06/2025||0.5156||4900000000|21.190000534058|1|2025-04-30|15/03/2025|0.5|0.479|4410000000|4640000000|24.610000610352|1
2025-05-26 10:57:13|10200|103488|3030|26.57B|26570000000|112.5|1505024|-34.02|0||
2025-05-26 10:57:20|10201|1167046|3913|597.63M|597630000|0.3|1614160.84|-34.07|1|2025-03-27|15/12/2024|-0.31||1650000000||0.34999999403954|1|
2025-05-26 10:57:28|10202|41621|ALLI|6.69B|6690000000|4.33|2662936|14.81|6|2025-06-03|15/03/2025|||||4.3299999237061|1|2025-02-27|15/12/2024|0.121||561000000||5.3000001907349|1
2025-05-26 10:57:37|10203|11110|KIBK|394.22M|394220000|238|12194269|32.96|18|2025-08-18|15/06/2025|||||238|1|2025-04-28|15/03/2025|||27000000||227|1
2025-05-26 10:57:43|10204|102311|RLC|63.26B|63260000000|13.18|2270437|-19.53|0||
2025-05-26 10:57:48|10205|18430|THMX|392.71B|392710000000|3481|129553|-31.02|0||
2025-05-26 10:57:56|10206|13225|UDCD|3.69B|3690000000|1.041|4737903|-17.7|24|2025-02-05|15/12/2024|0.03||360200000||1.1369999647141|1|2024-10-28|15/09/2024|0.03||360200000||1.1280000209808|1
2025-05-26 10:58:02|10207|103427|2838|69.86B|69860000000|17.25|2750790|9.87|0||
2025-05-26 10:58:11|10208|103805|9958|45.08B|45080000000|178|3618996|-40.57|12|2025-08-08|15/06/2025||3.36||4810000000|178|1|2025-05-26|15/03/2025||3.05||4210000000|178|1
2025-05-26 10:58:18|10209|993249|1458|5.40B|5400000000|2.59|7109040|38.5|0||
2025-05-26 10:58:25|10210|103390|2606|49.86B|49860000000|59|14190804|2.43|0||
2025-05-26 10:58:39|10211|103765|8926|33.56B|33560000000.000004|45.95|1198195|-0.54|12|2025-03-14|15/12/2024|0.52||2580000000||40.950000762939|1|2024-11-11|15/09/2024|||||43.200000762939|1
2025-05-26 10:58:46|10212|1054797|FINV|2.18B|2180000000|8.61|1162266|79.37|12|2025-05-20|15/03/2025|2.84||3480000000||8.8100004196167|1|2025-03-17|15/12/2024|2.61||3460000000||8.710000038147|1
2025-05-26 10:58:58|10213|50034|0460|7.87B|7870000000|0.87|59032196|56.14|12|2025-03-28|15/12/2024|-0.02||951410000||0.60000002384186|1|2024-11-27|15/09/2024|||||0.72000002861023|1
2025-05-26 10:59:03|10214|50506|ALUP11|10.06B|10060000000|30.53|1021980|4.13|0||
2025-05-26 10:59:12|10215|18719|LIGT3|2.33B|2330000000|6.26|948510|22.99|42|2025-08-14|15/06/2025|||||6.2600002288818|1|2025-05-14|15/03/2025|1.13||3740000000||5|1
2025-05-26 10:59:18|10216|103229|2312|33.38B|33380000000.000004|22.35|9811497|35.87|0||
2025-05-26 10:59:25|10217|1155841|9966|8.56B|8560000000.000001|8.65|5155307|90.58|0||
2025-05-26 10:59:33|10218|103718|6278|32.16B|32159999999.999996|110|1652172|-3.51|6|2025-08-06|15/06/2025||2.77||12370000000|110|1|2025-04-29|15/03/2025|2.88|1.99|12410000000|11200000000|98|1
2025-05-26 10:59:38|10219|1006205|TPIPP_n|30.41B|30410000000|2.2|631583|-33.33|0||
2025-05-26 10:59:48|10220|41633|MAGM|1.80B|1800000000|1.26|611319|7.76|39|2025-08-21|15/06/2025|||||1.2599999904633|1|2025-05-26|15/03/2025|||||1.25|1
2025-05-26 10:59:52|10221|18066|CESC|224.17B|224170000000|169.17|4498913|17.45|0||
2025-05-26 10:59:59|10222|1159071|COHA|416.5B|416500000000|1094.1|295328|72.22|6|2025-08-08|15/06/2025|||||1094.0999755859|1|2025-05-28|15/03/2025|||||1094.0999755859|1
2025-05-26 11:00:08|10223|43708|005070|978.57B|978570000000|30600|273665|-77.66|12|2025-08-19|15/06/2025||||123900000000|30600|1|2025-05-14|15/03/2025|||113850000000|179000000000|36750|1
2025-05-26 11:00:15|10224|1012983|8415|34.73B|34730000000|34.2|842683|-3.12|0||
2025-05-26 11:00:25|10225|102605|MEGA|21.80B|21800000000|25|1056853|-37.65|12|2025-08-18|15/06/2025|||||25|1|2025-05-14|15/03/2025|0.52||3210000000||30.25|1
2025-05-26 11:00:29|10226|1171579|AZNOULA|158.4M|158400000|144|763642.16|-8.86|0||
2025-05-26 11:00:37|10227|100082|1083|12.46B|12460000000|3.57|5342008|12.54|6|2025-03-14|15/12/2024|0.23|0.63|10810000000||3.289999961853|1|2024-11-18|15/09/2024|||||3.0599999427795|1
2025-05-26 11:00:44|10228|101592|SMRA|6.90T|6900000000000|418|52465946|-21.8|6|2025-08-05|15/06/2025|||||418|1|2025-05-05|15/03/2025|14.43||2104000000000||418|1
2025-05-26 11:00:50|10229|1141292|GREA|4.02B|4019999999.9999995|1.56|6818112|-40.71|6|2025-08-22|15/06/2025||0.0243||256030000|1.5599999427795|1|2025-05-26|15/03/2025||0.0243||256030000|1.6000000238419|1
2025-05-26 11:00:54|10230|946387|0327|5.05B|5050000000|4.76|1446036|-23.45|0||
2025-05-26 11:01:00|10231|101638|EXCL|39.37T|39370000000000|2170|19587192|-12.15|6|2025-05-06|15/03/2025|29.7||8601000000000||2200|1|2025-02-05|15/12/2024|26.8|28.9|9030000000000|8745000000000|2290|1
2025-05-26 11:01:08|10232|102270|MEG|56.65B|56650000000|1.74|4747684|-2.7|24|2025-08-06|15/06/2025||0.16||12610000000|1.7400000095367|1|2025-05-07|15/03/2025|0.1453|0.1403|15750000000|11640000000|1.7999999523163|1
2025-05-26 11:01:23|10233|1175317|BOURSA|572.81M|572810000|2853|268885|33.26|18|2025-05-05|15/03/2025|0.04||11180000||2745|1|2025-03-03|15/12/2024|0.02||9020000||2849|1
2025-05-26 11:01:30|10234|101583|FREN|10.96T|10960000000000|23|70763952|-54|12|2025-02-10|15/12/2024|-0.6||2880000000000||23|1|2024-11-18|15/09/2024|||||26|1
2025-05-26 11:01:35|10235|100146|3983|9.17B|9170000000|1.98|6223660|-19.35|0||
2025-05-26 11:01:41|10236|1012389|4174|9.45B|9450000000|35.95|1089681|-39.07|0||
2025-05-26 11:01:46|10237|946567|DAMAC|8.47B|8470000000.000001|1.4|143005|0|0||
2025-05-26 11:01:55|10238|103791|9933|22.18B|22180000000|27.35|7654346|-41.99|18|2025-07-30|15/06/2025||0.8175||31780000000|27.35000038147|1|2025-05-13|15/03/2025|-1.5|0.7|22270000000|30640000000|29.35000038147|1
2025-05-26 11:02:00|10239|41404|ANDINAB|3.53T|3530000000000|4159.9|1090730|52.14|0||
2025-05-26 11:02:07|10240|103699|6202|10.47B|10470000000|46.3|530228|-23.85|0||
2025-05-26 11:02:16|10241|1056483|1789|6.30B|6300000000|5.6|7012521|4.24|5|2025-03-26|15/12/2024|0.12||689280000||5.3499999046326|1|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1
2025-05-26 11:02:24|10242|993295|DCPJ|29.30B|29300000000|3400|916665|-5.25|0||
2025-05-26 11:02:34|10243|102405|AMATA|16.45B|16450000000|14.3|19008061|-37.5|6|2025-08-08|15/06/2025||0.5549|||14.300000190735|1|2025-05-13|15/03/2025|0.73||3330000000||16.10000038147|1
2025-05-26 11:02:41|10244|50180|LBHJ|27.45B|27450000000|10422|442054|0|17|2022-03-11|15/12/2021|-1.74||46410000000||10422|1|2021-08-04|15/06/2021|0.85||22610000000||8313|1
2025-05-26 11:02:48|10245|18394|SOFT|110.73B|110730000000|398.9|5408444|-23.79|12|2025-07-30|15/06/2025|||||398.89999389648|1|2025-05-07|15/03/2025|3.9|3.67|26170000000|25660000000|385.29998779297|1
2025-05-26 11:02:52|10246|102165|BLOOM|46.26B|46260000000|4.04|34378298|-62.5|0||
2025-05-26 11:03:03|10247|103365|2511|15.82B|15820000000|9.75|1183762|-15.58|6|2025-08-01|15/06/2025|||||9.75|1|2025-05-26|15/03/2025|||||9.75|1
2025-05-26 11:03:09|10248|50156|JSEJ|10.67B|10670000000|13120|223943|42.61|6|2025-03-03|15/12/2024|5.11||1520000000|1651000000|12348|1|2023-02-27|15/12/2022|3.62||1290000000||11474|1
2025-05-26 11:03:14|10249|50143|RLOJ|9.21B|9210000000|5885|304744|-15.15|0||
2025-05-26 11:03:22|10250|41427|CONCHATORO|853.56B|853560000000|1155|1598467|-3.41|12|2025-08-04|15/06/2025||32.47||241640000000|1155|1|2025-05-26|15/03/2025|20.57|20.49|207520000000|216160000000|1155|1
2025-05-26 11:03:26|10251|18743|ODPV3|5.96B|5960000000|10.92|1754897|-6.43|0||
2025-05-26 11:03:31|10252|18461|VIPI|50.76B|50760000000|357.2|870149|-29.75|0||
2025-05-26 11:03:38|10253|1162311|AXSR|3.88B|3880000000|1.94|1558636|2.14|6|2025-07-16|15/06/2025|||||1.9400000572205|1|2025-04-23|15/03/2025|0.025||90300000||1.8400000333786|1
2025-05-26 11:03:45|10254|15728|AIFU|19.12M|19120000|2.99|552999|-95.18|12|2025-05-27|15/03/2025|||||2.9900000095367|1|2025-03-31|15/12/2024|0.09||1120000000||4.4580001831055|1
2025-05-26 11:03:51|10255|102105|CFV|6.6T|6600000000000|18140|102090|18.41|0||
2025-05-26 11:03:55|10256|18021|BJEL|78.10B|78100000000|678.4|150468|-29.47|6|2025-08-06|15/06/2025||3.38|||678.40002441406|1|2025-05-12|15/03/2025|3.3|4.9|12660000000|12610000000|529.90002441406|1
2025-05-26 11:04:02|10257|1050113|DESP|1.63B|1630000000|19.5|2503863|30|6|2025-08-14|15/06/2025||0.26||194200000|19.5|1|2025-05-19|15/03/2025||0.24||178500000|19.5|1
2025-05-26 11:04:10|10258|980029|194480|417.57B|417570000000|38800|93478|-26.35|0||
2025-05-26 11:04:19|10259|1012083|1785|34.75B|34750000000|58.3|10746506|24.84|12|2025-08-18|15/06/2025|||||58.299999237061|1|2025-05-09|15/03/2025|0.6|0.84|8240000000|5920000000|52.299999237061|1
2025-05-26 11:04:28|10260|103473|3014|22.83B|22830000000|137.5|782830|-19.35|34|2025-07-30|15/06/2025||2.38||1690000000|137.5|1|2025-05-26|15/03/2025|2.78|2.3|1720000000|1580000000|137.5|1
2025-05-26 11:04:33|10261|20389|ARCO|1.55B|1550000000|7.36|1679059|-25.96|0||
2025-05-26 11:04:44|10262|39876|JKLC|102.87B|102870000000|877|182892|10.12|36|2025-07-24|15/06/2025|||||877|1|2025-05-27|15/03/2025||||17690000000|877|1
2025-05-26 11:04:54|10263|103768|9802|20.40B|20400000000|101.5|1757468|-17.48|36|2025-07-22|15/06/2025||2.51||4840000000|101.5|1|2025-04-22|15/03/2025|1.26|1.73|3670000000|3770000000|91.400001525879|1
2025-05-26 11:05:00|10264|18809|UNIP6|8.28B|8279999999.999999|61|185658|20.79|12|2025-08-07|15/06/2025|||||61|1|2025-05-08|15/03/2025|1.33||1370000000||54.099998474121|1
2025-05-26 11:05:10|10265|18243|JMSH|116.68B|116680000000|122|4318039|54.19|18|2025-07-31|15/06/2025|||||122|1|2025-05-12|15/03/2025|2.19||7470000000||99.830001831055|1
2025-05-26 11:05:20|10266|103261|2362|28.06B|28060000000|47.95|1751614|-22.16|18|2025-03-11|15/12/2024|0.8||7340000000||47.650001525879|1|2024-11-18|15/09/2024|||||54.900001525879|1
2025-05-26 11:05:27|10267|41415|CAP|772.21B|772210000000|5167.1|232641|-22.69|6|2025-08-13|15/06/2025||0.0919||275000000|5167.1000976562|1|2025-05-26|15/03/2025||0.2963||501000000|5167.1000976562|1
2025-05-26 11:05:33|10268|986203|SPRC|23.63B|23630000000|5.45|10870398|-31.9|0||
2025-05-26 11:05:43|10269|50142|VKEJ|23.61B|23610000000|1921|2180525|29.55|6|2024-11-26|15/09/2024|1.1||2120000000||1774|1|2023-05-29|15/03/2023|||||1196|1
2025-05-26 11:05:50|10270|41431|ITAUCL|2.8T|2800000000000|12922|202971|24.13|0||
2025-05-26 11:05:56|10271|980010|182400|172.74B|172740000000|2020|3815564|0|0||
2025-05-26 11:06:02|10272|18402|STTE|35.07B|35070000000|71.86|2077135|-43.01|6|2025-07-24|15/06/2025|||||71.860000610352|1|2025-05-16|15/03/2025|0.1||10520000000||69.080001831055|1
2025-05-26 11:06:10|10273|103413|2723|16.92B|16920000000.000002|94|278053|4.1|18|2025-09-02|15/06/2025||1.03||4800000000|94|1|2025-05-26|15/03/2025||1.15||4760000000|94|1
2025-05-26 11:06:17|10274|50019|3377|1.26B|1260000000|0.12|22044522|-73.91|12|2025-03-26|15/12/2024|-1.74||10330000000||0.21799999475479|1|2023-03-21|15/12/2022||0.21||42163000000|0.93999999761581|1
2025-05-26 11:06:24|10275|6379|SOHU|300.95M|300950000|10.01|117496|-17.34|6|2025-08-11|15/06/2025|||||10.010000228882|1|2025-05-19|15/03/2025|-0.55||135650000||10.85000038147|1
2025-05-26 11:06:31|10276|50092|HYPJ|15.99B|15990000000|4204|652397|49.34|12|2025-03-13|15/12/2024|2.74||2490000000||4179|1|2023-05-31|15/03/2023|||||3000|1
2025-05-26 11:06:37|10277|994066|PSH_n|7.31B|7310000000|4.44|648967|-56.5|1|2025-02-28|15/12/2024|-0.14||5160000000||5.5999999046326|1|
2025-05-26 11:06:42|10278|980111|222080|522.22B|522220000000|6700|426594|-37.99|0||
2025-05-26 11:06:49|10279|42658|LMDr|1.12B|1120000000|6.47|295789|-5.19|18|2025-05-29|15/03/2025|||||6.4699997901917|1|2025-04-09|15/12/2024|0.34||288170000||6.1199998855591|1
2025-05-26 11:06:54|10280|18289|MOFS|468.63B|468630000000|782.5|2404273|38.45|0||
2025-05-26 11:07:01|10281|50071|3339|8.65B|8650000000|2.02|8491004|31.21|0||
2025-05-26 11:07:06|10282|50035|0506|8.76B|8760000000|3.12|2417375|3.32|0||
2025-05-26 11:07:11|10283|1169503|248070|737.36B|737360000000|15660|107510|-37.82|0||
2025-05-26 11:07:19|10284|1166568|UTIA|152.2B|152200000000|1196.8|213266|31.04|0||
2025-05-26 11:07:30|10285|969099|6878|34.76M|34760000|0.037|1949183|-67.26|18|2024-09-10|15/06/2024|-0.14|0.08|192240000|1576000000|0.05099999904633|1|2024-05-07|15/03/2024|||||0.11299999803305|1
2025-05-26 11:07:37|10286|18029|BACH|114.36B|114360000000|567|571064|42.39|12|2025-08-06|15/06/2025|||||567|1|2025-05-15|15/03/2025|10.9||15040000000||559|1
2025-05-26 11:07:45|10287|100078|||||||7|2025-03-31|15/12/2024|0.2||2970000000||3.5999999046326|1|2018-03-26|15/12/2017|0.34||1500000000||6.0199999809265|1
2025-05-26 11:07:55|10288|103284|2393|36.93B|36930000000|83.3|1730812|18.49|30|2025-08-07|15/06/2025||1.47||5810000000|83.300003051758|1|2025-05-26|15/03/2025||1.2||5030000000|83.300003051758|1
2025-05-26 11:08:04|10289|947234|GRAN|126.06B|126060000000|521.25|1323130|20.82|12|2025-08-05|15/06/2025||5||11510000000|521.25|1|2025-05-28|15/03/2025||7||11320000000|521.25|1
2025-05-26 11:08:12|10290|103175|1909|12.47B|12470000000|9.41|1316732|-34.65|6|2025-08-18|15/06/2025|||||9.4099998474121|1|2025-05-26|15/03/2025|||||9.4099998474121|1
2025-05-26 11:08:20|10291|103617|4915|36.13B|36130000000|77.3|1656833|-18.55|24|2025-07-24|15/06/2025||1.53||15170000000|77.300003051758|1|2025-05-26|15/03/2025||1.49||14200000000|77.300003051758|1
2025-05-26 11:08:27|10292|1161487|353200|730.2B|730200000000|14660|250873|-38.17|0||
2025-05-26 11:08:37|10293|979186|030190|825.55B|825550000000|14280|63426|28.31|36|2025-08-19|15/06/2025||341.97||146500000000|14280|1|2025-05-26|15/03/2025||271.59||137200000000|14090|1
2025-05-26 11:08:43|10294|103202|2059|199.65B|199650000000|2095|1187431|64.31|6|2025-08-01|15/06/2025||15.41||3940000000|2095|1|2025-05-26|15/03/2025|25.93|18.92|3950000000|3350000000|2095|1
2025-05-26 11:08:47|10295|990832|1908|30.02B|30020000000|14.86|4240572|-15.68|0||
2025-05-26 11:08:53|10296|18693|GRND3|4.76B|4760000000|5.28|2359175|-14.15|6|2025-08-07|15/06/2025|||||5.2800002098083|1|2025-05-08|15/03/2025|||563820000||5.4899997711182|1
2025-05-26 11:09:00|10297|18019|LIND|644.66B|644660000000|7540|51923|-22.5|18|2025-08-05|15/06/2025|||||7540|1|2025-05-23|15/03/2025|13.8||5920000000|9130000000|6982|1
2025-05-26 11:09:09|10298|1012848|6548|32.50B|32500000000|34.7|1306518|-16.49|24|2025-08-12|15/06/2025||0.4267||3250000000|34.700000762939|1|2025-05-26|15/03/2025||0.4||2980000000|34.700000762939|1
2025-05-26 11:09:20|10299|20941|PAM|4.57B|4570000000|82.36|219918|80.14|43|2025-08-06|15/06/2025||2.3||581090000|82.360000610352|1|2025-05-12|15/03/2025|2.8|1.79|414000000||75.440002441406|1
2025-05-26 11:09:27|10300|1123045|2616|4.8B|4800000000|3.64|8132384.29|172.31|2|2025-03-27|15/12/2024|-0.08||153040000||3.4300000667572|1|2023-03-25|15/12/2022|||||3.5499999523163|1
2025-05-26 11:09:35|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
2025-05-26 11:09:46|10302|103536|3376|36.21B|36210000000|185|8080723|-7.04|40|2025-08-08|15/06/2025||1.63||3410000000|185|1|2025-04-28|15/03/2025|1.13|1.32|2810000000|3110000000|186|1
2025-05-26 11:09:59|10303|102497|EASTW|2.88B|2880000000|1.73|621498|-47.27|34|2025-08-08|15/06/2025|||||1.7300000190735|1|2025-05-08|15/03/2025|||920280000||1.75|1
2025-05-26 11:10:09|10304|954965|6456|16.37B|16370000000.000002|48.45|604559|-26.37|36|2025-08-07|15/06/2025||0.14||17500000000|48.450000762939|1|2025-05-26|15/03/2025|-0.21|0.04|15190000000|17660000000|48.450000762939|1
2025-05-26 11:10:22|10305|102602|MBK|25.50B|25500000000|16.5|1286137|-6.4|32|2025-02-27|15/12/2024|0.37||3490000000||18|1|2024-11-14|15/09/2024|||||19|1
2025-05-26 11:10:32|10306|103762|8422|21.82B|21820000000|195|426404|3.72|36|2025-08-01|15/06/2025||2.72||1310000000|195|1|2025-05-26|15/03/2025||2.57||1190000000|195|1
2025-05-26 11:10:42|10307|1142505|300720|1.23T|1230000000000|18600|87836|32.59|28|2025-08-08|15/06/2025|||||18600|1|2025-05-19|15/03/2025|140||298180000000||17040|1
2025-05-26 11:10:49|10308|943523|2386|24.34B|24340000000|5.56|5575407|4.9|18|2025-03-16|15/12/2024|0.26|0.63|35650000000|59348000000|6.0500001907349|1|2023-03-16|15/12/2022|||||4.3400001525879|1
2025-05-26 11:10:56|10309|103132|1710|11.97B|11970000000|13.65|2998559|-21.55|6|2025-08-07|15/06/2025||0.0167||6510000000|13.64999961853|1|2025-05-12|15/03/2025|-0.045|0.02|5940000000|6250000000|13.89999961853|1
2025-05-26 11:11:09|10310|1142378|TITC|2.96B|2960000000|40.7|118739|25.47|25|2025-07-31|15/06/2025|||||40.75|1|2025-05-08|15/03/2025|0.59||638370000||40.650001525879|1
2025-05-26 11:11:17|10311|1165334|MINS|237.66B|237660000000|392.97|154413|11.02|23|2025-08-07|15/06/2025|||||392.9700012207|1|2025-04-30|15/03/2025|1.43||6810000000||383.61999511719|1
2025-05-26 11:11:23|10312|943511|1966|464.53M|464530000|0.11|1104692|-42.11|6|2025-05-28|15/03/2025|||||0.1089999973774|1|2025-03-28|15/12/2024|-0.99||15950000000||0.1330000013113|1
2025-05-26 11:11:35|10313|49982|0639|13.34B|13340000000|2.63|9866772|-22.4|20|2025-03-27|15/12/2024|0.13||2560000000||2.5999999046326|1|2023-03-24|15/12/2022|0.22||3550000000||2.4742860794067|1
2025-05-26 11:11:41|10314|1012318|3630|5.01B|5010000000|24.55|989195|-17.76|18|2025-03-17|15/12/2024|-0.73||458710000||23.89999961853|1|2024-11-27|15/09/2024|||||26.39999961853|1
2025-05-26 11:11:48|10315|1171882|JUBN|108.11B|108110000000|682.35|387826|34.56|18|2025-07-22|15/06/2025|||||682.34997558594|1|2025-05-13|15/03/2025|4.7||10510000000||717.59997558594|1
2025-05-26 11:11:57|10316|1148091|1831|2.34B|2340000000|5.15|2283862|-14.78|29|2025-08-11|15/06/2025|||||5.1500000953674|1|2025-05-20|15/03/2025|0.05||710840000||5.2600002288818|1
2025-05-26 11:12:06|10317|37778|EATP|3.55B|3550000000|16.42|132288|-37.54|18|2025-05-08|15/03/2025|-0.05||620200000||17.700000762939|1|2025-02-27|15/12/2024|0.04||665300000||17.700000762939|1
2025-05-26 11:12:13|10318|1012761|6274|44.47B|44470000000|161|5883531|-5.85|0||
2025-05-26 11:12:24|10319|27084|GENTERA|59.79B|59790000000|37.86|5236647|52.85|47|2025-07-23|15/06/2025||1.13||11120000000|37.860000610352|1|2025-04-23|15/03/2025|1.33|1.06|11050000000|10580000000|32.409999847412|1
2025-05-26 11:12:31|10320|42676|TENr|2.35B|2350000000|20|73055|10.31|6|2025-05-28|15/03/2025|||||20|1|2025-04-04|15/12/2024|0.16||97700000||20|1
2025-05-26 11:12:40|10321|13196|AHCS|5.39B|5390000000|0.855|6086172|10.21|30|2025-07-23|15/06/2025|||||0.85500001907349|1|2025-04-28|15/03/2025|0.02||580320000||0.84700000286102|1
2025-05-26 11:12:46|10322|41700|SETI|5.85B|5850000000|1.18|4163369|-21.33|6|2025-08-13|15/06/2025|||||1.1799999475479|1|2025-05-21|15/03/2025|0.0092||770700000||1.2300000190735|1
2025-05-26 11:12:55|10323|102456|CENTEL|27.40B|27400000000|20.3|4838280|-50.86|37|2025-08-18|15/06/2025||0.2036|||20.299999237061|1|2025-05-13|15/03/2025|0.554|0.5565|6420000000|6680000000|22.39999961853|1
2025-05-26 11:13:09|10324|943446|0535|4.32B|4320000000|0.265|35869877|-13.11|6|2025-03-20|15/12/2024|-0.14||9910000000||0.25999999046326|1|2018-04-12|15/12/2017|0.08||3290000000||0.93999999761581|1
2025-05-26 11:13:16|10325|1056506|LX|1.32B|1320000000|7.82|4003415|318.18|6|2025-08-20|15/06/2025|||||7.8200001716614|1|2025-05-21|15/03/2025|1.2||3100000000||8.8900003433228|1
2025-05-26 11:13:28|10326|101595|SCMA|10.66T|10660000000000|168|167971514|21.99|12|2025-07-30|15/06/2025|||||168|1|2025-05-16|15/03/2025|2.42||1740000000000||182|1
2025-05-26 11:13:34|10327|103314|2439|31.56B|31560000000|124.5|3263504|2.05|6|2025-07-24|15/06/2025||2.37||10880000000|124.5|1|2025-04-24|15/03/2025|1.39|1.14|8860000000|8630000000|112.5|1
2025-05-26 11:13:43|10328|102433|BLA|27.83B|27830000000|16.3|1805724|-22.6|37|2025-08-06|15/06/2025|||||16.299999237061|1|2025-05-15|15/03/2025|0.7||3370000000||17.10000038147|1
2025-05-26 11:13:51|10329|19487|KRDMD|26.84B|26840000000|23.52|54450902|-23.04|18|2025-08-07|15/06/2025|||||23.520000457764|1|2025-05-09|15/03/2025|||14410000000||23.700000762939|1
2025-05-26 11:13:57|10330|946718|RMT|204.91B|204910000000|2924|39595|-13.01|6|2025-08-06|15/06/2025|||||2924|1|2025-05-16|15/03/2025|32.1|28.5|17150000000|15750000000|2788.1999511719|1
2025-05-26 11:14:02|10331|103101|1536|17.22B|17220000000|61.6|11489861|11.8|0||
2025-05-26 11:14:09|10332|943441|0405|3.80B|3800000000|0.73|3822691|-27.72|18|2025-03-17|15/12/2024|-0.06||997450000||0.91000002622604|1|2023-03-07|15/12/2022|||||2.4900000095367|1
2025-05-26 11:14:17|10333|102370|PGOLD|89.26B|89260000000|31.1|1678460|26.83|12|2025-08-25|15/06/2025||0.7687|||31.10000038147|1|2025-05-06|15/03/2025|0.9163||52420000000||31.35000038147|1
2025-05-26 11:14:23|10334|18048|BLDT|170.78B|170780000000|7220|22751|-5.15|0||
2025-05-26 11:14:33|10335|100034|0546|16.80B|16800000000|6.71|5777356|11.32|23|2025-03-28|15/12/2024|0.51||14390000000||6.3200001716614|1|2024-11-27|15/09/2024|||||4.6100001335144|1
2025-05-26 11:14:37|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2025-05-26 11:14:44|10337|42641|HRMr|1.92B|1920000000|19.17|181201|15.68|12|2025-06-13|15/03/2025|||||19.170000076294|1|2025-04-29|15/12/2024||||1155000000|18.540000915527|1
2025-05-26 11:14:50|10338|102835|TISCO|78.46B|78460000000|98|4575871|-0.76|6|2025-07-10|15/06/2025||1.98||4830000000|98|1|2025-04-17|15/03/2025|2.05|1.99|4680000000|4750000000|98.75|1
2025-05-26 11:14:55|10339|27114|CHDRAUIB|133.25B|133250000000|138.67|501757|12.2|0||
2025-05-26 11:15:01|10340|103584|3682|31.49B|31490000000|7.47|4857172|0|6|2024-02-28|15/12/2023|||||7.4699997901917|1|2023-11-08|15/09/2023|-0.27||2640000000||7.0799999237061|1
2025-05-26 11:15:08|10341|19258|AEFES|89.53B|89530000000|151.3|7729510|-24.64|24|2025-08-06|15/06/2025||11.31||83740000000|151.19999694824|1|2025-05-07|15/03/2025|2.91|4.93|43390000000|56190000000|158.89999389648|1
2025-05-26 11:15:16|10342|1012184|3211|30.74B|30740000000|201.5|8277045|116.67|24|2025-07-23|15/06/2025||1.92||3420000000|201.5|1|2025-05-26|15/03/2025||1.22|||201.5|1
2025-05-26 11:15:22|10343|961712|4968|11.76B|11760000000|128|2333829|-33.85|6|2025-07-24|15/06/2025||0.85||971670000|128|1|2025-04-30|15/03/2025|0.28|0.225|849000000|866950000|143|1
2025-05-26 11:15:29|10344|1140499|TVO_n|19.66B|19660000000|22.4|365800|0|0||
2025-05-26 11:15:43|10345|990477|0826|5.15B|5150000000|1.9|21698240|6.21|0||
2025-05-26 11:15:53|10346|1012086|1795|59.51B|59510000000|227|1669350|-18.93|0||
2025-05-26 11:16:05|10347|102268|MWC|92.88B|92880000000|31.4|1783996|14.88|37|2025-08-07|15/06/2025|||||31.39999961853|1|2025-05-09|15/03/2025|1.21||9540000000||33.099998474121|1
2025-05-26 11:16:15|10348|18053|BRIG|265.06B|265060000000|1084.3|367465|-13.8|24|2025-08-13|15/06/2025||||11706000000|1084.3000488281|1|2025-05-14|15/03/2025|10.15|12.7|14600000000|17200000000|1080.4000244141|1
2025-05-26 11:16:25|10349|945731|PLANB|22.65B|22650000000|5.25|15099354|-36.42|24|2025-08-18|15/06/2025||||2314000000|5.25|1|2025-05-15|15/03/2025|0.04||2250000000||4.3200001716614|1
2025-05-26 11:16:33|10350|1153712|330590|1.06T|1060000000000|3690|217061|9.83|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
2025-05-26 11:16:41|10351|103244|2338|6.51B|6510000000|30.45|1168445|-57.11|6|2025-08-19|15/06/2025|||||30.450000762939|1|2025-05-05|15/03/2025|-1.2||1630000000||30.75|1
2025-05-26 11:16:51|10352|18712|SIMH3|4.01B|4010000000|4.7|6191708|-23.45|36|2025-08-14|15/06/2025||-0.01||10950000000|4.6999998092651|1|2025-05-08|15/03/2025|0.00||10530000000||4.6500000953674|1
2025-05-26 11:16:57|10353|943498|1515|5.08B|5080000000|3.92|7673990|-5.76|7|2025-03-25|15/12/2024|0.1||4880000000||4.25|1|2023-03-25|15/12/2022|||||8.0699996948242|1
2025-05-26 11:17:02|10354|980619|NVA6|1.13B|1130000000|1.4|1|7.69|0||
2025-05-26 11:17:10|10355|1123044|2019|252.39M|252390000|0.09|331000|-21.74|1|2024-04-25|15/12/2023|-0.56||12540000000||0.05400000140071|1|
2025-05-26 11:17:20|10356|18282|PROR|89.16B|89160000000|5390|8609|12.58|35|2025-08-20|15/06/2025|||||5390|1|2025-05-29|15/03/2025|||||5390|1
2025-05-26 11:17:25|10357|950752|200771|13.02B|13020000000|11.08|582336|59.37|0||
2025-05-26 11:17:34|10358|1012995|8436|15.30B|15300000000|130|1736413|-13.62|30|2025-07-31|15/06/2025||2.4||2020000000|130|1|2025-05-26|15/03/2025||1.19||1600000000|130|1
2025-05-26 11:17:40|10359|1114113|6592|43.18B|43180000000|69.3|403227|-34|6|2025-07-31|15/06/2025||1.27||7340000000|69.300003051758|1|2025-05-08|15/03/2025|1.05|1.26|6090000000|7220000000|72.099998474121|1
2025-05-26 11:17:50|10360|950281|HEIN|8.35B|8350000000|27.7|144855|13.19|36|2025-08-13|15/06/2025|||||27.700000762939|1|2025-05-06|15/03/2025|0.404||763600000||26.5|1
2025-05-26 11:18:00|10361|18109|EIDP|174.71B|174710000000|987|271388|59.59|30|2025-08-06|15/06/2025|||||987|1|2025-05-27|15/03/2025|||||987|1
2025-05-26 11:18:11|10362|953666|SKPR|1.52B|1520000000|0.98|1757555|-15.22|35|2025-05-30|15/03/2025|||||0.98000001907349|1|2025-02-24|15/12/2024|0.02||503730000||1|1
2025-05-26 11:18:16|10363|1159098|SUPEREIFu|2.48B|2480000000|4.8|288576|-19.67|0||
2025-05-26 11:18:25|10364|100088|1117|8.23B|8230000000|1.04|22339504|37.33|25|2025-03-25|15/12/2024|-0.15||6840000000||1.1200000047684|1|2024-11-27|15/09/2024|||||0.80000001192093|1
2025-05-26 11:18:31|10365|990789|1589|14.85B|14850000000|4.32|46931|0|5|2022-04-25|15/12/2021|-0.08||468360000||4.3200001716614|1|2018-04-26|15/12/2017|0.16||237800000||2.539999961853|1
2025-05-26 11:18:39|10366|1052357|TOA|21.95B|21950000000|11.3|4383785|-52.17|34|2025-08-19|15/06/2025|||||11.300000190735|1|2025-05-14|15/03/2025|0.36||5430000000||10.199999809265|1
2025-05-26 11:18:46|10367|950206|DOVT|2.07B|2069999999.9999998|1.28|3201352|-64.95|6|2025-08-20|15/06/2025|||||1.2799999713898|1|2025-05-27|15/03/2025|||||1.2799999713898|1
2025-05-26 11:18:54|10368|39886|MCEI|329.25B|329250000000|6450|520276|72.85|36|2025-07-28|15/06/2025||30.93|||6450|1|2025-05-08|15/03/2025|26.8|30.6|2910000000|3030000000|6057|1
2025-05-26 11:19:05|10369|1012640|5530|26.97B|26970000000|64.2|3419736|38.51|35|2025-08-18|15/06/2025|||||64.199996948242|1|2025-05-08|15/03/2025|0.92||1160000000||71.400001525879|1
2025-05-26 11:19:16|10370|103265|2367|18.16B|18160000000|25.6|4949706|-31.46|26|2025-03-14|15/12/2024|0.59|0.24|4480000000||28.700000762939|1|2023-05-05|15/03/2023|-0.59|0.36|3460000000|4212000000|17.85000038147|1
2025-05-26 11:19:23|10371|37846|JSW|2.70B|2700000000|22.95|475712|-25.63|6|2025-05-20|15/03/2025|-15.8||2450000000||23.190000534058|1|2025-04-08|15/12/2024|-7.8||2460000000|2490000000|22|1
2025-05-26 11:19:30|10372|1166725|GMAT3|17.43B|17430000000|7.76|3839125|4.02|12|2025-08-12|15/06/2025||0.159||8900000000|7.7600002288818|1|2025-05-08|15/03/2025|0.1348|0.1313|8350000000|8430000000|7.5999999046326|1
2025-05-26 11:19:41|10373|30642|STBP3|11.71B|11710000000|13.62|5039345|12.56|36|2025-08-06|15/06/2025||0.16||733430000|13.619999885559|1|2025-05-13|15/03/2025|0.18|0.195|860000000|733430000|13.569999694824|1
2025-05-26 11:19:51|10374|103470|3010|25.55B|25550000000|98.5|582468|-22.13|36|2025-08-06|15/06/2025|||||98.5|1|2025-05-08|15/03/2025|1.92||18600000000||93.300003051758|1
2025-05-26 11:19:57|10375|50164|SNTJ|45.16B|45160000000|41376|86174|38.09|0||
2025-05-26 11:20:08|10376|103017|1313|11.18B|11180000000|8.41|2479835|-35.8|36|2025-07-30|15/06/2025|||||8.4099998474121|1|2025-05-26|15/03/2025|||||8.4099998474121|1
2025-05-26 11:20:16|10377|18046|BRLC|108.04B|108040000000|1400|155250|-2.73|36|2025-08-01|15/06/2025|||||1400|1|2025-05-09|15/03/2025|38.3||28150000000|27400000000|1058.4000244141|1
2025-05-26 11:20:27|10378|41636|BATO|1.78B|1780000000|6.22|177533|-26.22|43|2025-07-23|15/06/2025|||||6.2199997901917|1|2025-05-26|15/03/2025|||||6.2699999809265|1
2025-05-26 11:20:36|10379|18206|IIFL|177.08B|177080000000|417.15|2617000|5.57|36|2025-07-29|15/06/2025|||||417.14999389648|1|2025-05-08|15/03/2025|4.85||15770000000|14030000000|367.79998779297|1
2025-05-26 11:20:46|10380|946781|ALKY|96.21B|96210000000|1883|66589|-6.39|35|2025-07-30|15/06/2025|||||1883|1|2025-05-09|15/03/2025|9||3860000000|4220000000|1677.1999511719|1
2025-05-26 11:20:53|10381|1112810|1119|1.36B|1360000000|0.77|14656378|-75.25|2|2025-03-27|15/12/2024|-0.26||668420000||0.97000002861023|1|2021-08-20|15/06/2021|||||4.6900000572205|1
2025-05-26 11:21:00|10382|1155902|EH|1.22B|1220000000|16.96|1762295|5.83|24|2025-08-21|15/06/2025||0.5||190960000|16.959999084473|1|2025-05-26|15/03/2025|-0.42|-0.2|26100000|150050000|16.959999084473|1
2025-05-26 11:21:12|10383|1153002|VIVA3|5.78B|5780000000|24.61|4674033|11.06|25|2025-08-07|15/06/2025||0.6314||755860000|24.610000610352|1|2025-05-07|15/03/2025|0.3386|0.243|537080000|515730000|22.049999237061|1
2025-05-26 11:21:22|10384|37900|NEUP|3.19B|3190000000|712|1523|-26.83|38|2025-05-22|15/03/2025|10.57||3370000000||708|1|2025-03-27|15/12/2024|5.59||3220000000|3120000000|843|1
2025-05-26 11:21:34|10385|8578|2038|8.10B|8100000000|9.16|6025086|1255.26|33|2025-04-16|15/12/2024|||3810000000||0.73000001907349|1|2024-11-27|15/09/2024|||||0.93999999761581|1
2025-05-26 11:21:44|10386|18246|JUBA|178.03B|178030000000|1119.5|376803|52.02|48|2025-07-18|15/06/2025|||||1119.5|1|2025-05-16|15/03/2025|9.75||19290000000||905.59997558594|1
2025-05-26 11:21:55|10387|103648|5469|28.93B|28930000000|60.1|2231006|5.62|36|2025-08-01|15/06/2025|||||60.099998474121|1|2025-05-02|15/03/2025|1.52||10570000000||47.299999237061|1
2025-05-26 11:22:05|10388|43898|020560|2.03T|2029999999999.9998|9980|80118|-8.36|48|2025-08-14|15/06/2025||-185.00||1948000000000|9980|1|2025-05-14|15/03/2025|1480|-187.00|2074000000000||9610|1
2025-05-26 11:22:13|10389|1137427|293780|191.93B|191930000000|7040|58268|32.64|21|2025-03-18|15/12/2024|-390.54||744010000||7380|1|2023-03-22|15/12/2022|-115.11||17890000||10820|1
2025-05-26 11:22:22|10390|18353|REXP|57.89B|57890000000|196.86|1542219|-33.75|36|2025-08-11|15/06/2025|||||196.86000061035|1|2025-05-28|15/03/2025|||||196.86000061035|1
2025-05-26 11:22:36|10391|13799|ENAE|9.60B|9600000000|18.19|607758|76.34|47|2025-05-26|15/03/2025|||||18.110000610352|1|2025-03-19|15/12/2024|-3.51||8810000000||14.60000038147|1
2025-05-26 11:22:48|10392|103649|5471|6.27B|6270000000|37.35|199496|-28.31|45|2025-07-31|15/06/2025|||||37.349998474121|1|2025-05-26|15/03/2025|||||37.349998474121|1
2025-05-26 11:22:55|10393|41377|STHHF|1.27M|1270000|0.0003|10000|0|22|2023-08-29|15/06/2023|||||6|1|2023-06-23|15/03/2023|0.48||607000000||6|1
2025-05-26 11:23:04|10394|103751|8163|10.65B|10650000000|38.3|806730|-43.01|36|2025-07-31|15/06/2025||0.53|||38.299999237061|1|2025-05-05|15/03/2025|0.21||5480000000||38.5|1
2025-05-26 11:23:16|10395|41447|ENTEL|836.47B|836470000000|2769.6|397193|-8.35|46|2025-08-04|15/06/2025||133.39||727000000000|2769.6000976562|1|2025-05-05|15/03/2025|140.59|149.34|712160000000|722390000000|2800|1
2025-05-26 11:23:26|10396|18106|EDEL|96.28B|96280000000|101.35|5308438|23.11|36|2025-07-31|15/06/2025|||||101.34999847412|1|2025-05-14|15/03/2025|1.7||15850000000||86.440002441406|1
2025-05-26 11:23:35|10397|103591|3705|16.54B|16540000000|62.1|2586787|16.73|32|2025-05-04|15/03/2025|1.23||2180000000||65.699996948242|1|2024-11-12|15/09/2024|0.82||2100000000||54.799999237061|1
2025-05-26 11:23:47|10398|950031|AVNT|117.01B|117010000000|864|1622572|66.73|35|2025-08-07|15/06/2025|||||864|1|2025-05-26|15/03/2025|||||868.40002441406|1
2025-05-26 11:23:57|10399|103139|1718|9.08B|9080000000|6.77|3800455|-13.21|32|2025-03-13|15/12/2024|-0.2||13550000000||7.2399997711182|1|2024-11-18|15/09/2024|||||7.9699997901917|1
2025-05-26 11:24:06|10400|102054|TXTP|1.44B|1440000000|55.95|59422|-38|36|2025-08-22|15/06/2025|||||55.950000762939|1|2025-06-20|15/03/2025|||||55.950000762939|1
2025-05-26 11:24:14|10401|1088207|TCPI|29.75T|29750000000000|5950|8840902|-17.47|23|2025-03-25|15/12/2024|11.87||499360000000||5600|1|2023-05-09|15/03/2023|8.25||378100000000||7750|1
2025-05-26 11:24:24|10402|18596|ALOS3|10.85B|10850000000|21.67|3862080|2.22|45|2025-08-13|15/06/2025||0.242||662890000|21.670000076294|1|2025-05-14|15/03/2025|0.51|0.2002|618400000|628060000|21.739999771118|1
2025-05-26 11:24:35|10403|1055134|SAPR11|9.65B|9650000000|32|945053|13.48|34|2025-08-07|15/06/2025||1.48|||32|1|2025-05-08|15/03/2025|1.19|1.16|1810000000||30.629999160767|1
2025-05-26 11:24:47|10404|103369|2520|30.32B|30320000000|55.9|3151359|4.29|38|2025-08-08|15/06/2025|||||55.900001525879|1|2025-05-16|15/03/2025|0.81||4730000000||54|1
2025-05-26 11:24:56|10405|103704|6214|31.85B|31850000000|117|1435308|-3.31|35|2025-07-30|15/06/2025|||||117|1|2025-05-26|15/03/2025|||||117|1
2025-05-26 11:25:03|10406|1115822|0059|84.46M|84460000|0.01|11365069|-56.52|1|2024-09-30|15/06/2024|-0.1||438800000||0.01700000092387|1|
2025-05-26 11:25:14|10407|102432|BLAND|8.50B|8500000000|0.49|10843771|-25.76|32|2025-02-14|15/12/2024|||1390000000||0.49000000953674|1|2024-11-14|15/09/2024|||||0.61000001430511|1
2025-05-26 11:25:22|10408|41673|SWAY|26.97B|26970000000|4.7|8779303|26.86|36|2025-08-20|15/06/2025|||||4.6999998092651|1|2025-05-22|15/03/2025|0.027||2370000000||4.8899998664856|1
2025-05-26 11:25:36|10409|103353|2489|10.03B|10030000000|14.75|3295375|-23.77|36|2025-08-18|15/06/2025|||||14.75|1|2025-05-12|15/03/2025|0.32||5320000000||14.25|1
2025-05-26 11:25:45|10410|1017276|ADMr|675.65M|675650000|2.915|385746|28.32|31|2025-06-12|15/03/2025|||||2.914999961853|1|2025-04-29|15/12/2024|0.06||111800000||2.9000000953674|1
2025-05-26 11:25:54|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
2025-05-26 11:26:06|10412|43355|025860|340.44B|340440000000|7120|163199|0.28|41|2025-03-20|15/12/2024|24.54||375520000000||6460|1|2024-11-14|15/09/2024|||||6260|1
2025-05-26 11:26:15|10413|103084|1513|75.84B|75840000000|153.5|7568777|-6.12|36|2025-08-06|15/06/2025||1.97||6650000000|153.5|1|2025-05-12|15/03/2025|1.78|1.81|6450000000|6480000000|136.5|1
2025-05-26 11:26:24|10414|13198|MERS|3.09B|3090000000|15.01|156720|15.66|40|2025-08-18|15/06/2025|||||15.010000228882|1|2025-05-26|15/03/2025|0.26||789370000||14.920000076294|1
2025-05-26 11:26:32|10415|1118184|1896|8.21B|8210000000.000001|7.13|5380807|-20.2|5|2025-03-27|15/12/2024|-0.09||1910000000|2147000000|7.5300002098083|1|2023-03-22|15/12/2022||||1687000000|8.829999923706|1
2025-05-26 11:26:43|10416|11304|NREK|156.63M|156630000|78.2|3698682|-9.77|37|2025-04-02|15/12/2024|||10560000||79.900001525879|1|2024-11-14|15/09/2024|||||81.900001525879|1
2025-05-26 11:26:53|10417|103391|2607|36.18B|36180000000|33.9|2714183|5.12|32|2025-03-12|15/12/2024|0.67||5080000000||30.10000038147|1|2024-11-11|15/09/2024|||||31.549999237061|1
2025-05-26 11:27:03|10418|1012575|5306|12.66B|12660000000|100.5|212275|-28.47|36|2025-08-12|15/06/2025||2.05||1390000000|100.5|1|2025-05-12|15/03/2025|3.11|1.69|1280000000|1160000000|97.800003051758|1
2025-05-26 11:27:13|10419|41472|PARAUCO|1.91T|1910000000000|2110|1349205|39.27|42|2025-07-31|15/06/2025||22.61||79710000000|2110|1|2025-04-24|15/03/2025|24.12|21.58|84520000000|76470000000|2139.8999023438|1
2025-05-26 11:27:24|10420|43369|001440|2.3T|2300000000000|12640|981278|-35.14|48|2025-08-19|15/06/2025||||880930000000|12640|1|2025-04-30|15/03/2025|151|||854000000000|11880|1
2025-05-26 11:27:28|10421|980663|NYVKt|408.26M|408260000|0.266|1|7.26|0||
2025-05-26 11:27:33|10422|987132|2768|1.16B|1160000000|0.17|37562000|-1.73|5|2022-09-28|15/06/2022|0.04||7360000000||0.17200000584126|1|2018-04-16|15/12/2017|0.35||4040000000||14.300000190735|1
2025-05-26 11:27:39|10423|1153251|6855|17.32B|17320000000|48.35|4245578.33|177.44|1|2025-04-16|15/12/2024|-1.82||156900000||39|1|
2025-05-26 11:27:49|10424|946746|CIEA|172.04B|172040000000|453|214909|-18.83|39|2025-07-17|15/06/2025|||||453|1|2025-04-29|15/03/2025|5.42||22730000000||409.45001220703|1
2025-05-26 11:27:58|10425|102518|GFPT|12.29B|12290000000|9.8|3803392|-21.09|36|2025-08-12|15/06/2025|||||9.8000001907349|1|2025-05-13|15/03/2025|0.51||4650000000||9.8500003814697|1
2025-05-26 11:28:06|10426|994404|1357|28.44B|28440000000|6.26|87490717|123.48|15|2025-03-18|15/12/2024|0.11|0.13|1720000000|3907000000|6.2699999809265|1|2023-03-28|15/12/2022|||||2.794508934021|1
2025-05-26 11:28:16|10427|102398|AEONTS|25.25B|25250000000|101|273336|-34.09|35|2025-07-02|15/05/2025||3.36|||101|1|2025-04-09|15/02/2025|2.9||5090000000||98.25|1
2025-05-26 11:28:24|10428|18058|CNFH|100.91B|100910000000|758.9|437949|0.02|36|2025-07-17|15/06/2025||16.41|||758.90002441406|1|2025-04-23|15/03/2025|17.6|16.79|3650000000|3610000000|739.79998779297|1
2025-05-26 11:28:33|10429|979236|034830|246.04B|246040000000|1142|261322|12.6|36|2025-08-13|15/06/2025||||51000000000|1142|1|2025-05-26|15/03/2025|||||1142|1
2025-05-26 11:28:38|10430|1166735|FLOT|91.59B|91590000000|74.81|9849105|-41.97|5|2025-03-06|15/12/2024|-0.03||397050000||99.529998779297|1|2021-09-01|15/06/2021|0.73|0.7339||20720000000|88|1
2025-05-26 11:28:43|10431|1160905|NY1J|33.06B|33060000000.000004|3701|940881|-7.24|1|2024-11-20|15/09/2024|0.08||290300000||3713|1|
2025-05-26 11:28:52|10432|102388|CNPF|142.75B|142750000000|40.4|1634723|12.71|36|2025-08-06|15/06/2025||0.5862|||40.400001525879|1|2025-05-07|15/03/2025|0.5378||19940000000||39|1
2025-05-26 11:28:58|10433|980607|JASt|684.97M|684970000|0.075|1|-14.77|0||
2025-05-26 11:29:06|10434|103460|2913|13.11B|13110000000|16.6|1693320|-20.76|33|2025-03-13|15/12/2024|-0.05||124130000||19.10000038147|1|2024-11-18|15/09/2024|||||20.35000038147|1
2025-05-26 11:29:13|10435|1174284|TGAJ|11.59B|11590000000|9174|799535|-36.17|6|2025-03-17|15/12/2024|17.26||18800000000||10778|1|2023-03-27|15/12/2022|58.7||24580000000||19638|1
2025-05-26 11:29:23|10436|1056020|SIPR|9.79B|9790000000|1.44|12133919|14.52|34|2025-08-21|15/06/2025|||||1.4400000572205|1|2025-05-26|15/03/2025|||||1.4299999475479|1
2025-05-26 11:29:31|10437|102593|MAJOR|7.42B|7420000000|9.2|836915|-37.15|36|2025-08-07|15/06/2025|||||9.1999998092651|1|2025-05-08|15/03/2025|0.04||1420000000||9.6000003814697|1
2025-05-26 11:29:39|10438|980083|215200|524.6B|524600000000|52100|34029|-8.3|34|2025-08-11|15/06/2025||||207800000000|52100|1|2025-05-08|15/03/2025|||237700000000|233000000000|51000|1
2025-05-26 11:29:49|10439|103582|3673|13.24B|13240000000|32.55|1770442|-12.15|45|2025-08-07|15/06/2025||0.19||17610000000|32.549999237061|1|2025-05-26|15/03/2025||||15740000000|32.549999237061|1
2025-05-26 11:30:00|10440|980662|NYVJt|829.62M|829620000|0.0485|1|19.75|0||
2025-05-26 11:30:10|10441|980717|TASCt|817.87M|817870000|0.5|1|20.19|0||
2025-05-26 11:30:27|10442|1012200|3260|30.07B|30070000000|92.5|6604955|-18.14|36|2025-08-18|15/06/2025||2.6||11310000000|92.5|1|2025-05-26|15/03/2025||1.71||10140000000|92.5|1
2025-05-26 11:30:36|10443|979825|100120|203.38B|203380000000|22300|16329|-23.76|36|2025-08-19|15/06/2025||||59300000000|22300|1|2025-05-02|15/03/2025|255|||55800000000|24550|1
2025-05-26 11:30:49|10444|103622|4935|5.55B|5550000000|43.1|93640|-30.82|36|2025-08-26|15/06/2025||1.03||1950000000|43.099998474121|1|2025-05-08|15/03/2025|0.37|0.87|1390000000|1660000000|44.5|1
2025-05-26 11:31:00|10445|41681|BIMB|5.53B|5530000000|2.44|1115702|-1.61|35|2025-06-03|15/03/2025|||||2.4400000572205|1|2025-02-28|15/12/2024|0.076||697750000||2.5099999904633|1
2025-05-26 11:31:15|10446|103238|2328|19.77B|19770000000|38.15|31457801|8.53|34|2025-08-07|15/06/2025||0.59|||38.150001525879|1|2025-05-13|15/03/2025|0.41||5710000000||38.650001525879|1
2025-05-26 11:31:29|10447|1012605|5425|11.79B|11790000000|47.65|1091704|-37.22|36|2025-08-08|15/06/2025|||||47.650001525879|1|2025-05-09|15/03/2025|0.47||4510000000||45.650001525879|1
2025-05-26 11:31:42|10448|49965|0119|5.50B|5500000000|1.42|6545708|-8.28|25|2025-03-20|15/12/2024|-0.05||27750000000||1.6000000238419|1|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1
2025-05-26 11:31:54|10449|41610|SPOR|1.80B|1800000000|1.36|597834|-10.97|53|2025-05-20|15/03/2025|0.079||1910000000||1.3600000143051|1|2025-02-21|15/12/2024|0.038||1480000000||1.5800000429153|1
2025-05-26 11:32:02|10450|1156757|UWCB|2.3B|2300000000|2|2420810|-38.76|26|2025-06-24|15/04/2025|||||2|1|2025-03-13|15/01/2025|0.009||92200000||1.9199999570847|1
2025-05-26 11:32:10|10451|103217|2206|56.48B|56480000000|71.3|1235609|-8.82|32|2025-03-17|15/12/2024|1.32||14540000000||69.900001525879|1|2024-11-13|15/09/2024|||||69.599998474121|1
2025-05-26 11:32:24|10452|18144|GESC|132.99B|132990000000.00002|931.8|476206|-8.83|48|2025-07-31|15/06/2025|||||931.79998779297|1|2025-05-09|15/03/2025|23.35||12120000000||863.84997558594|1
2025-05-26 11:32:37|10453|1165978|ROUT|60.9B|60900000000|963.7|188861|-32.74|20|2025-07-25|15/06/2025|||||963.70001220703|1|2025-05-07|15/03/2025|11.34||11750000000|11670000000|953.29998779297|1
2025-05-26 11:32:46|10454|49979|0410|2.86B|2860000000|0.55|4873356|-33.33|19|2025-03-27|15/12/2024|||741070000||0.58999997377396|1|2023-03-24|15/12/2022|||||1.4500000476837|1
2025-05-26 11:32:54|10455|49971|0272|4.98B|4980000000|0.63|7328023|-23.17|20|2025-03-28|15/12/2024|0.01||6100000000||0.68999999761581|1|2023-03-22|15/12/2022|||||1|1
2025-05-26 11:33:06|10456|102992|1215|33.61B|33610000000|114|761845|8.57|35|2025-08-11|15/06/2025|||||114|1|2025-05-26|15/03/2025|2.37||6700000000||114|1
2025-05-26 11:33:16|10457|43798|009450|1.1T|1100000000000|80100|53883|59.11|36|2025-08-19|15/06/2025||||372000000000|80100|1|2025-05-12|15/03/2025|||378000000000|378000000000|76700|1
2025-05-26 11:33:24|10458|969072|1282|171.06M|171060000|0.109|1333307|-43.88|16|2025-03-30|15/12/2024|-0.06||763530000||0.08600000292063|1|2023-04-20|15/12/2022|-0.2||410900000||0.17000000178814|1
2025-05-26 11:33:36|10459|49977|0363|13.50B|13500000000|12.4|1156662|1.98|35|2025-05-26|15/03/2025|||||12.359999656677|1|2025-03-27|15/12/2024|1.48||18550000000||11.659999847412|1
2025-05-26 11:33:46|10460|979222|033290|111.28B|111280000000|2100|41186|-28.31|35|2025-08-19|15/06/2025|||||2100|1|2025-05-19|15/03/2025|67||191080000000||2060|1
2025-05-26 11:33:59|10461|44104|170900|430.49B|430490000000|47400|20524|-22.7|45|2025-08-19|15/06/2025||1381||174650000000|47400|1|2025-04-29|15/03/2025|-1350|1323||158570000000|45300|1
2025-05-26 11:34:11|10462|12875|HRHO|41.68B|41680000000|30.16|6878374|92.99|48|2025-08-13|15/06/2025|||||30.340000152588|1|2025-05-22|15/03/2025|0.83||5380000000||30.809999465942|1
2025-05-26 11:34:21|10463|100080|1070|25.86B|25860000000|10.26|16454656|95.64|45|2025-05-26|15/03/2025|||||10.760000228882|1|2025-03-21|15/12/2024|0.44||53830000000||8.289999961853|1
2025-05-26 11:34:32|10464|50122|ARLJ|7.31B|7310000000|18976|56765|23.39|34|2025-05-19|15/03/2025|||||18259|1|2025-02-26|15/12/2024|10.25||10120000000||16600|1
2025-05-26 11:34:41|10465|958363|214320|708.8B|708800000000|17750|53277|-20.45|36|2025-08-19|15/06/2025||756.00||547350000000|17750|1|2025-05-08|15/03/2025|1553|529.00|503000000000|502880000000|18220|1
2025-05-26 11:34:48|10466|1114561|1860|9.81B|9810000000|6.47|75181469|102.5|21|2025-05-26|15/03/2025|||||6.4800000190735|1|2025-03-31|15/12/2024|||453020000||7.0900001525879|1
2025-05-26 11:34:58|10467|18204|ICMN|101.34B|101340000000|326.1|939249|59.19|48|2025-08-06|15/06/2025|||||326.10000610352|1|2025-04-26|15/03/2025|-5.6||11970000000|12300000000|287.79998779297|1
2025-05-26 11:35:12|10468|990234|0357|4.86B|4860000000|10.28|3096403|12.51|24|2025-08-22|15/06/2025||0.05|||10.279999732971|1|2025-05-28|15/03/2025|||||10.279999732971|1
2025-05-26 11:35:20|10469|1053087|LOMA|1.61B|1610000000|13.78|364160|98.85|33|2025-08-06|15/06/2025||0.1555||265610000|13.779999732971|1|2025-05-06|15/03/2025|0.0316|0.1246|139920000|288470000|11.020000457764|1
2025-05-26 11:35:30|10470|18392|SOBH|136.88B|136880000000|1356|212791|-27.46|48|2025-08-08|15/06/2025|||||1356|1|2025-05-26|15/03/2025||||15330000000|1374.4000244141|1
2025-05-26 11:35:39|10471|1064345|ATRD|281.66B|281660000000|545|1338315|51.35|32|2025-08-06|15/06/2025||3.34||34428000000|545|1|2025-05-20|15/03/2025|1.8||10000000000||584.15002441406|1
2025-05-26 11:35:51|10472|1128957|SBFG3|2.65B|2650000000|11.04|1531480|-9.95|30|2025-08-11|15/06/2025||0.3578||1790000000|11.039999961853|1|2025-05-12|15/03/2025|0.32|0.2033|1550000000|1560000000|11.390000343323|1
2025-05-26 11:35:59|10473|955768|094800|404.76B|404760000000|4370|33047|2.23|0||
2025-05-26 11:36:09|10474|103283|2392|23.51B|23510000000|50.8|2293472|-29.64|34|2025-03-17|15/12/2024|0.74|1.43|33130000000|30831000000|61.900001525879|1|2024-11-13|15/09/2024||1.21||27955000000|71.599998474121|1
2025-05-26 11:36:18|10475|13205|GWCS|1.71B|1710000000|2.91|760538|-14.62|36|2025-07-29|15/06/2025|||||2.9100000858307|1|2025-04-22|15/03/2025|0.064||374090000||3.0209999084473|1
2025-05-26 11:36:28|10476|992665|6443|8.54B|8539999999.999999|16.65|6387537|-39.01|36|2025-08-07|15/06/2025|||||16.64999961853|1|2025-05-08|15/03/2025|-0.23||741600000||15.10000038147|1
2025-05-26 11:36:39|10477|943505|1666|6.48B|6480000000|5.08|1868723|-7.64|26|2025-05-26|15/03/2025|||||5.0799999237061|1|2025-03-28|15/12/2024|0.07||3210000000|7287000000|5.1199998855591|1
2025-05-26 11:36:48|10478|100271|NBCC|308.74B|308740000000|114.15|15360905|15.77|36|2025-08-07|15/06/2025|||||114.15000152588|1|2025-06-02|15/03/2025|||||114.15000152588|1
2025-05-26 11:36:57|10479|39872|EMBS|141.40B|141400000000|104.84|5819777|-23.79|48|2025-08-13|15/06/2025|||||104.83999633789|1|2025-05-29|15/03/2025|||||104.83999633789|1
2025-05-26 11:37:05|10480|1056455|AMBR|888.16M|888160000|9.81|107420|684.8|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
2025-05-26 11:37:14|10481|943532|3836|944.42M|944420000|0.62|525077|20|22|2025-03-31|15/12/2024|-0.15||8150000000||0.76999998092651|1|2024-11-27|15/09/2024|||||0.63999998569489|1
2025-05-26 11:37:23|10482|1073767|GMMP|49.71B|49710000000|1104.1|95110|-12.33|35|2025-08-07|15/06/2025|||||1104.0999755859|1|2025-05-21|15/03/2025|6.7||8070000000||1201.6999511719|1
2025-05-26 11:37:34|10483|18727|MDIA3|7.91B|7910000000|23.61|663433|-29.69|48|2025-08-08|15/06/2025||0.37|||23.610000610352|1|2025-05-02|15/03/2025|0.2|0.34|2210000000||25.370000839233|1
2025-05-26 11:37:45|10484|103683|6153|7.88B|7880000000|12.35|1640634|-42.29|36|2025-07-23|15/06/2025|||||12.35000038147|1|2025-05-02|15/03/2025|-1.03||1240000000||11.64999961853|1
2025-05-26 11:37:56|10485|1012973|8358|13.77B|13770000000|54.5|1671330|-22.36|34|2025-08-08|15/06/2025|||||54.5|1|2025-05-26|15/03/2025|1.05||1730000000||54.5|1
2025-05-26 11:38:10|10486|103011|1305|6.42B|6420000000|11.05|905080|-39.62|36|2025-07-30|15/06/2025||-0.07||2700000000|11.050000190735|1|2025-05-02|15/03/2025|-0.46|-0.17|2460000000|2310000000|11.10000038147|1
2025-05-26 11:38:20|10487|1012878|6589|19.42B|19420000000|63.6|335098|-20.1|36|2025-08-06|15/06/2025||-0.53||271000000|63.599998474121|1|2025-05-13|15/03/2025|-0.52|-0.56|181920000|242000000|62.400001525879|1
2025-05-26 11:38:30|10488|103658|5534|27.38B|27380000000|94.3|1758909|-17.64|39|2025-08-08|15/06/2025||3.19||4500000000|94.300003051758|1|2025-05-26|15/03/2025||3.87||5500000000|94.300003051758|1
2025-05-26 11:38:40|10489|103727|6412|49.29B|49290000000|123|1050338|-21.41|36|2025-07-30|15/06/2025||2.29||9540000000|123|1|2025-05-06|15/03/2025|1.01|1.63|8440000000|8480000000|104|1
2025-05-26 11:38:49|10490|1012650|5820|44.84B|44840000000|11.7|6711|0|23|2022-11-30|15/09/2022|||||11.699999809265|1|2022-08-18|15/06/2022|0.22||2500000000||11.5|1
2025-05-26 11:39:00|10491|103015|1310|4.60B|4600000000|8.71|648197|-36.88|35|2025-08-06|15/06/2025|||||8.710000038147|1|2025-05-26|15/03/2025|||||8.710000038147|1
2025-05-26 11:39:10|10492|943574|3613|7.27B|7270000000|8.68|1418218|-9.31|34|2025-03-28|15/12/2024|0.34|0.78|947130000||8.670000076294|1|2024-11-18|15/09/2024|||||8.1000003814697|1
2025-05-26 11:39:23|10493|50212|BTNJ|6.97B|6970000000|880|750031|24.29|16|2024-11-20|15/09/2024|-1.02||1010000000||985|1|2023-05-16|15/03/2023|||||810|1
2025-05-26 11:39:33|10494|946370|1381|11.91B|11910000000|4.88|5445979|24.17|16|2024-09-27|15/06/2024|0.18||2130000000||4.4899997711182|1|2023-03-22|15/12/2022|0.23||4140000000||3.8900001049042|1
2025-05-26 11:39:42|10495|950127|BERA|1.21B|1210000000|1.04|3097653|-54.04|35|2025-06-16|15/04/2025|||||1.039999961853|1|2025-03-12|15/01/2025|0.021||602100000||1.0099999904633|1
2025-05-26 11:39:50|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
2025-05-26 11:40:00|10497|50048|0861|4.37B|4370000000|2.6|4247461|-20|41|2025-03-28|15/12/2024|-0.18||9640000000||2.8599998950958|1|2024-11-26|15/09/2024|||||3.329999923706|1
2025-05-26 11:40:09|10498|979901|121800|252.76B|252760000000|3320|910419|0|25|2024-11-14|15/09/2024|-66.56||2350000000||3320|1|2023-03-31|15/12/2022|-3442.67||15850000000||3380|1
2025-05-26 11:40:16|10499|1031125|6069|11.56B|11560000000|11.48|10666149.36|175.47|6|2025-03-17|15/12/2024|0.23||483320000||9.4099998474121|1|2018-05-15|15/03/2018|0.02||43850000||8.4099998474121|1
2025-05-26 11:40:26|10500|979322|039840|254.98B|254980000000|18370|60642|-9.04|36|2025-08-19|15/06/2025||453.00||37800000000|18370|1|2025-05-14|15/03/2025|8|301.00|35800000000|36200000000|20700|1
2025-05-26 11:40:34|10501|41608|MBSB|5.96B|5960000000|0.73|5081284|-19.34|35|2025-05-26|15/03/2025|||||0.72500002384186|1|2025-02-27|15/12/2024|0.018||414900000||0.72000002861023|1
2025-05-26 11:40:45|10502|102180|COSCO|43.54B|43540000000|6.2|982874|30.3|32|2025-04-16|15/12/2024|0.49||72900000000||5.6199998855591|1|2024-11-11|15/09/2024|||||5.4299998283386|1
2025-05-26 11:40:55|10503|41402|AGUASA|2.1T|2100000000000|352.65|6846460|27.77|39|2025-08-21|15/06/2025||4.24|||352.64999389648|1|2025-05-26|15/03/2025|8.32|8.75|197440000000||352.64999389648|1
2025-05-26 11:41:04|10504|102472|CKP|22.44B|22440000000|2.76|4352188|-30.5|36|2025-08-07|15/06/2025|||||2.7599999904633|1|2025-05-09|15/03/2025|0.01||2280000000||2.7599999904633|1
2025-05-26 11:41:13|10505|1013385|MAVI|25.46B|25460000000|31.98|13224918|-30.92|33|2025-06-10|15/04/2025||||7761000000|31.979999542236|1|2025-03-18|15/01/2025|0.76||9150000000||37.5|1
2025-05-26 11:41:22|10506|992988|3306|7.79B|7790000000|15.1|2014607.21|6.22|7|2025-03-17|15/12/2024|1.16||3160000000|2659000000|15|1|2021-08-20|15/06/2021||||1404000000|18.280000686646|1
2025-05-26 11:41:31|10507|41612|DRBM|1.52B|1520000000|0.785|3939171|-40.81|37|2025-05-22|15/03/2025|0.01||4110000000||0.82499998807907|1|2025-02-27|15/12/2024|-0.022||3970000000||0.76999998092651|1
2025-05-26 11:41:39|10508|1156660|BLDN|2.51B|2510000000|1.25|15909209|-2.34|23|2025-08-04|15/06/2025|||||1.25|1|2025-04-28|15/03/2025|0.021||330520000||1.24899995327|1
2025-05-26 11:41:48|10509|1129402|1873|3.61B|3610000000|1.65|7024577|171.43|1|2025-03-27|15/12/2024|0.02||1000000000||1.9400000572205|1|
2025-05-26 11:41:54|10510|1089331|1765|1.68B|1680000000|0.201|9614331|-19.42|6|2025-04-30|15/02/2025|0.04||2120000000||0.14399999380112|1|2024-12-31|15/08/2024|0.02||1690000000||0.14499999582767|1
2025-05-26 11:42:02|10511|104150|EGCH|260.47B|260470000000.00003|485.38|1703787|43.18|34|2025-04-17|15/03/2025|9.08||100130000000||485.25|1|2025-02-18|15/12/2024|||||485.25|1
2025-05-26 11:42:13|10512|100044|0697|11.44B|11440000000|1.57|48248196|12.95|35|2025-05-15|15/03/2025|0.0299||352160000||1.7200000286102|1|2025-03-26|15/12/2024|0.02||679280000||1.5299999713898|1
2025-05-26 11:42:24|10513|100022|0308|5.65B|5650000000|1.02|5876899|-17.74|17|2025-03-26|15/12/2024|0.01||2490000000||1.1000000238419|1|2023-03-31|15/12/2022|-0.01||2150000000||1.6299999952316|1
2025-05-26 11:42:34|10514|102234|FGEN|59.70B|59700000000|16.64|209846|-8.54|33|2025-08-07|15/06/2025|||||16.639999389648|1|2025-05-06|15/03/2025|0.02||583300000||16.299999237061|1
2025-05-26 11:42:46|10515|103367|2515|17.45B|17450000000|11.4|7319080|-27.16|32|2025-03-17|15/12/2024|0.14||7360000000||11.64999961853|1|2024-11-13|15/09/2024|||||10.64999961853|1
2025-05-26 11:42:55|10516|50100|WBOJ|9.69B|9690000000|18398|149958|22.35|20|2025-03-04|15/12/2024|10.7||14660000000||18966|1|2023-02-27|15/12/2022|8.29||10330000000||10680|1
2025-05-26 11:43:01|10517|990901|2362|8.40B|8400000000|0.64|223860450|-27.27|6|2024-09-26|15/06/2024|||283030000||0.56999999284744|1|2018-04-27|15/12/2017|||305200000||1.4800000190735|1
2025-05-26 11:43:08|10518|1153343|0302|1.35B|1350000000|0.5|9019005|-63.41|1|2025-03-27|15/12/2024|-0.65||696760000||0.41999998688698|1|
2025-05-26 11:43:21|10519|102738|SGP|11.11B|11110000000|6.85|99631|-14.47|32|2025-02-26|15/12/2024|0.15||20200000000||7|1|2024-11-18|15/09/2024|||||7.3000001907349|1
2025-05-26 11:43:31|10520|103374|2534|12.42B|12420000000|26.25|707025|5.42|33|2025-03-13|15/12/2024|0.63||1140000000||25.799999237061|1|2024-11-18|15/09/2024|||||26.049999237061|1
2025-05-26 11:43:40|10521|979723|086390|202.72B|202720000000|12000|113315|-31.26|36|2025-08-19|15/06/2025|||||12000|1|2025-05-26|15/03/2025|||||9970|1
2025-05-26 11:43:50|10522|1013402|ERIS|209.83B|209830000000|1543.8|201063|71.38|34|2025-07-25|15/06/2025|||||1543.8000488281|1|2025-05-19|15/03/2025|6.9||7050000000|8110000000|1464.5999755859|1
2025-05-26 11:44:06|10523|18623|BRSR6|5.1B|5100000000|12.22|1505847|9.4|48|2025-08-13|15/06/2025||0.6152||2310000000|12.220000267029|1|2025-05-15|15/03/2025|0.59|0.5687|2250000000|2390000000|12.10000038147|1
2025-05-26 11:44:16|10524|950510|TAKA|3.01B|3010000000|3.45|454757|-10.1|35|2025-05-27|15/03/2025|||||3.4500000476837|1|2025-02-25|15/12/2024|0.098||911150000||3.420000076294|1
2025-05-26 11:44:29|10525|18155|GRPH|105.21B|105210000000|539|1657506|-8.4|36|2025-08-19|15/06/2025|||||539|1|2025-05-14|15/03/2025|2.5||7000000000||462.75|1
2025-05-26 11:44:38|10526|39900|RAID|48.51B|48510000000|144.1|998063|-14.64|34|2025-08-01|15/06/2025|||||144.10000610352|1|2025-05-08|15/03/2025|-4.09||37930000000||142.13999938965|1
2025-05-26 11:44:46|10527|1167986|009900|412.94B|412940000000|8100|158506|-45.18|23|2025-08-08|15/06/2025||||423500000000|8100|1|2025-05-26|15/03/2025||||428800000000|7870|1
2025-05-26 11:44:59|10528|44010|082640|854.58B|854580000000|5600|247066|9.88|43|2025-08-13|15/06/2025||||69000000000|5600|1|2025-05-20|15/03/2025|||||5470|1
2025-05-26 11:45:08|10529|103554|3532|30.48B|30480000000|78.6|391602|-52.07|34|2025-08-07|15/06/2025||1.12||3240000000|78.599998474121|1|2025-05-19|15/03/2025|0.61|0.87|2980000000|3090000000|80.599998474121|1
2025-05-26 11:45:17|10530|103740|8070|33.25B|33250000000|47.15|4042383|-7.91|36|2025-08-12|15/06/2025|||||47.150001525879|1|2025-05-26|15/03/2025|||||47.150001525879|1
2025-05-26 11:45:28|10531|1012345|4105|18.67B|18670000000|75.1|828670|-2.97|36|2025-08-07|15/06/2025||1.17||1490000000|75.099998474121|1|2025-05-26|15/03/2025||1.16||1320000000|75.099998474121|1
2025-05-26 11:45:38|10532|1012169|3152|8.14B|8140000000.000001|118|124087|-47.32|36|2025-08-05|15/06/2025|||||118|1|2025-05-26|15/03/2025|||||118|1
2025-05-26 11:45:47|10533|102314|SCC|137.93B|137930000000|32.5|1644844|6.55|37|2025-07-31|15/06/2025|||||32.5|1|2025-05-02|15/03/2025|1.02||16510000000||34|1
2025-05-26 11:45:56|10534|18766|RAPT4|2.64B|2640000000|8.25|3663698|-14.38|48|2025-08-07|15/06/2025||0.53||3670000000|8.25|1|2025-05-08|15/03/2025|-0.02|0.44|3190000000|3330000000|8.420000076294|1
2025-05-26 11:46:04|10535|43661|003530|948.31B|948310000000|4235|882186|25|26|2025-03-11|15/12/2024|-93.73||705660000000||3465|1|2023-05-12|15/03/2023|126.89||516200000000||2780|1
2025-05-26 11:46:14|10536|961692|SSSJ|7.35B|7350000000|1527|436836|15.45|14|2024-11-11|15/09/2024|1.8||684520000||1495|1|2022-11-15|15/09/2022|1.15||513700000||1341|1
2025-05-26 11:46:23|10537|19483|KOZAL|81.09B|81090000000|25.28|74674876|17.18|46|2025-08-12|15/06/2025|||||25.260000228882|1|2025-05-22|15/03/2025|||4260000000||25.10000038147|1
2025-05-26 11:46:36|10538|1010642|267260|13.89T|13890000000000|389000|307170|36.04|35|2025-08-20|15/06/2025||5309.12||1056540000000|389000|1|2025-04-22|15/03/2025|4281.42|4305.18|1015000000000|959100000000|333500|1
2025-05-26 11:46:47|10539|18652|CSMG3|9.21B|9210000000|24.28|2110437|18.21|46|2025-08-14|15/06/2025||0.9054||1890000000|24.280000686646|1|2025-05-14|15/03/2025|1|0.809|1860000000|2020000000|21.14999961853|1
2025-05-26 11:46:56|10540|19386|EKGYO|52.40B|52400000000|13.65|217997827|58|48|2025-08-13|15/06/2025|||||13.64999961853|1|2025-05-13|15/03/2025|0.86||22780000000||13.920000076294|1
2025-05-26 11:47:06|10541|1164167|LJQQ3|600.82M|600820000|3.08|3693417|-34.75|25|2025-08-11|15/06/2025|||||3.079999923706|1|2025-05-07|15/03/2025|-0.16||672000000||2.6600000858307|1
2025-05-26 11:47:21|10542|50696|DRDJ|24.08B|24080000000|2733|1526562|71.5|33|2025-02-18|15/12/2024|11.21||3800000000||1881|1|2024-10-17|15/09/2024|||||1911|1
2025-05-26 11:47:30|10543|1012926|8076|7.56B|7560000000|26.4|652281|-14.15|34|2025-03-14|15/12/2024|-1||567480000||31.39999961853|1|2024-11-12|15/09/2024|||||32.400001525879|1
2025-05-26 11:47:40|10544|40456|PGSUS|121.10B|121100000000|241.1|8668158|14.42|45|2025-08-18|15/06/2025|||||241.10000610352|1|2025-05-08|15/03/2025|-5.27||27160000000||226.80000305176|1
2025-05-26 11:47:48|10545|1090470|CRDE|182.82B|182820000000|1144|73235|-19.81|35|2025-08-01|15/06/2025||3.51||9000000000|1144|1|2025-05-16|15/03/2025|3|3.06|9300000000|9460000000|1194.3000488281|1
2025-05-26 11:47:57|10546|1159369|344820|476.71B|476710000000|30100|29716|-25|22|2025-08-19|15/06/2025||||479300000000|30100|1|2025-05-19|15/03/2025|-704||448680000000|424100000000|29900|1
2025-05-26 11:48:06|10547|943699|EPG|6.50B|6500000000|2.32|2151168|-64.81|36|2025-08-13|15/06/2025|||||2.3199999332428|1|2025-06-03|15/03/2025|||||2.3199999332428|1
2025-05-26 11:48:15|10548|102671|PTG|10.69B|10690000000|6.4|3208666.67|-25.58|36|2025-08-08|15/06/2025|||||6.4000000953674|1|2025-05-14|15/03/2025|0.11||57410000000||7.0500001907349|1
2025-05-26 11:48:23|10549|50039|0658|1.37B|1370000000|0.83|457003|-26.13|31|2025-03-30|15/12/2024|-3.69||11920000000||0.88999998569489|1|2024-11-27|15/09/2024|||||0.93999999761581|1
2025-05-26 11:48:31|10550|100069|0906|7.94B|7940000000|7.13|39200|3.94|23|2024-11-27|15/09/2024|||||6.9000000953674|1|2024-08-19|15/06/2024|0.24||5550000000||6.9000000953674|1
2025-05-26 11:48:40|10551|27134|HERDEZ|17.7B|17700000000|55.05|55133|7.31|42|2025-07-17|15/06/2025||1.43|||55.049999237061|1|2025-05-26|15/03/2025|1.33|1.29|9710000000||55.049999237061|1
2025-05-26 11:48:48|10552|1072979|BTBT|519.13M|519130000|2.5|15373041|-0.79|30|2025-08-14|15/06/2025||-0.0133||31320000|2.5|1|2025-05-15|15/03/2025|-0.32|-0.03|25100000|28690000|2.1400001049042|1
2025-05-26 11:48:57|10553|103219|2208|21.67B|21670000000|17|2702733|-5.82|35|2025-08-07|15/06/2025|||||17|1|2025-05-26|15/03/2025|||||17|1
2025-05-26 11:49:07|10554|103654|5522|49.32B|49320000000|63.1|1364516|-22.77|37|2025-08-07|15/06/2025||0.78||3500000000|63.099998474121|1|2025-05-26|15/03/2025||1.18||5500000000|63.099998474121|1
2025-05-26 11:49:18|10555|1012748|6244|8.13B|8130000000.000001|21|2520776|-23.36|36|2025-08-06|15/06/2025|||||21|1|2025-05-26|15/03/2025|||||21|1
2025-05-26 11:49:30|10556|103437|2867|29.98B|29980000000|5.26|6656533|-25.28|32|2025-03-14|15/12/2024|-0.09||13060000000||6.6399998664856|1|2024-11-18|15/09/2024|||||6.9706377983093|1
2025-05-26 11:49:46|10557|103021|1319|79.55B|79550000000|134.5|5591985|18.5|36|2025-08-07|15/06/2025||1.75||6780000000|134.5|1|2025-05-08|15/03/2025|2.48|2.17|7290000000|7100000000|124|1
2025-05-26 11:49:57|10558|947157|AEGS|282.91B|282910000000|808.05|1410029|17.14|36|2025-08-05|15/06/2025||4.20|||808.04998779297|1|2025-05-26|15/03/2025||5.2||26500000000|832|1
2025-05-26 11:50:07|10559|18223|IRBI|307.93B|307930000000|51|16153494|-29.84|48|2025-08-12|15/06/2025|||||51|1|2025-05-19|15/03/2025|0.38||21490000000|24140000000|51.209999084473|1
2025-05-26 11:50:16|10560|979333|041190|577.03B|577030000000|7100|555923|-17.49|25|2025-03-20|15/12/2024|865.21||428450000||6350|1|2023-03-22|15/12/2022|-1089.44||4670000000||4600|1
2025-05-26 11:50:25|10561|18114|ENGI|112.58B|112580000000|200|4187495|-25.88|37|2025-08-07|15/06/2025|||||200|1|2025-05-29|15/03/2025|||||200|1
2025-05-26 11:50:35|10562|941309|AGTHIA|3.69B|3690000000|4.44|871607|-24.1|44|2025-08-06|15/06/2025|||||4.4400000572205|1|2025-05-13|15/03/2025|0.09||1280000000||4.5999999046326|1
2025-05-26 11:50:45|10563|41694|PDNI|2.02B|2020000000|2.05|884262|-17.93|37|2025-05-28|15/03/2025|||||2.0499999523163|1|2025-02-25|15/12/2024|0.06||525600000|509500000|1.75|1
2025-05-26 11:51:00|10564|103797|9940|20.67B|20670000000|28.05|254001|-13.96|33|2025-04-28|15/03/2025|0.12||2210000000||28|1|2025-02-20|15/12/2024|0.33||2400000000||28.64999961853|1
2025-05-26 11:51:07|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|0.1|0.1273|205780000|233770000|7.9499998092651|1
2025-05-26 11:51:17|10566|18165|GNFC|80.33B|80330000000|545.9|705082|-21.79|44|2025-08-11|15/06/2025|||||545.90002441406|1|2025-05-23|15/03/2025|14.35||21770000000||509.20001220703|1
2025-05-26 11:51:30|10567|102163|DNL|39.79B|39790000000|5.61|1888226|-9.46|36|2025-08-06|15/06/2025|||||5.6100001335144|1|2025-05-07|15/03/2025|0.1||14270000000||5.6999998092651|1
2025-05-26 11:51:40|10568|19482|KOZAA|33.20B|33200000000.000004|85.15|6389094|74.15|45|2025-08-06|15/06/2025|||||85.150001525879|1|2025-05-26|15/03/2025|||||87.25|1
2025-05-26 11:51:49|10569|103646|5388|29.32B|29320000000|98.2|3528114|-19.84|36|2025-07-31|15/06/2025||1.73||13740000000|98.199996948242|1|2025-04-30|15/03/2025|1.02|1.68|11350000000|13130000000|106|1
2025-05-26 11:51:57|10570|100126|2233|7.76B|7760000000|1.42|34541958|25.66|18|2025-03-24|15/12/2024|0.04|0.12|4640000000|5674000000|1.4800000190735|1|2023-03-27|15/12/2022||0.13||4013000000|0.93999999761581|1
2025-05-26 11:52:05|10571|979824|100090|1.13T|1130000000000|18250|386812|19.69|35|2025-08-19|15/06/2025||253.00||260600000000|18250|1|2025-05-15|15/03/2025|74|256.00|257100000000|259700000000|19840|1
2025-05-26 11:52:14|10572|1012368|4147|21.49B|21490000000|78.7|1029073|-9.75|36|2025-08-08|15/06/2025||-0.1333||167670000|78.699996948242|1|2025-05-08|15/03/2025|-0.12|-0.1333|164000000|164670000|79|1
2025-05-26 11:52:23|10573|1012146|3081|26.79B|26790000000|289.5|3476813|113.65|36|2025-07-23|15/06/2025||0.9363||548880000|289.5|1|2025-04-30|15/03/2025|0.46|0.7789|455000000|461550000|274|1
2025-05-26 11:52:35|10574|996059|MOVI3|2.3B|2300000000|6.62|6485213|2.64|35|2025-08-12|15/06/2025||0.0316||3710000000|6.6199998855591|1|2025-05-07|15/03/2025|0.1385|0.06|3570000000|3910000000|6.6500000953674|1
2025-05-26 11:52:45|10575|13209|MCGS|1.41B|1410000000|5.019|873166|18.22|34|2025-07-21|15/06/2025|||||5.0190000534058|1|2025-04-21|15/03/2025|0.082||127800000||4.6500000953674|1
2025-05-26 11:52:56|10576|100244|JUST|77.78B|77780000000|914.55|515773|-2.01|46|2025-07-11|15/06/2025||7.90||2269000000|914.54998779297|1|2025-04-18|15/03/2025|18.5|13.61|2890000000|2700000000|921.90002441406|1
2025-05-26 11:53:11|10577|103086|1515|6.04B|6040000000|33.3|555182|-25.25|34|2025-08-06|15/06/2025|||||33.299999237061|1|2025-05-26|15/03/2025|||||33.299999237061|1
2025-05-26 11:53:21|10578|41640|YTLS|20.23B|20230000000|1.83|18266719|-49.73|43|2025-08-21|15/06/2025|||||1.8300000429153|1|2025-05-22|15/03/2025|0.0316||7320000000||2.039999961853|1
2025-05-26 11:53:34|10579|13694|MSNG|87.13B|87130000000|2.186|27234397|-34.57|42|2025-07-30|15/06/2025|||||2.1860001087189|1|2025-05-26|15/03/2025|||||2.1819999217987|1
2025-05-26 11:53:42|10580|1161014|9996|3.8B|3800000000|5.53|1825868|58.47|1|2025-03-25|15/12/2024|-0.24||314280000||4.8099999427795|1|
2025-05-26 11:53:56|10581|42628|EYDr|618.76M|618760000|5.81|34855|-3.7|37|2025-04-30|15/12/2024|0.04||199220000||5.9099998474121|1|2024-11-27|15/09/2024|||||5.7399997711182|1
2025-05-26 11:54:04|10582|103082|1507|26.48B|26480000000|64.8|95755|0|23|2022-05-18|15/03/2022|||||64.800003051758|1|2022-03-31|15/12/2021|0.17||4660000000|4645000000|64.800003051758|1
2025-05-26 11:54:13|10583|42672|SRSr|847.21M|847210000|13.34|38956|18.17|38|2025-05-06|15/03/2025|||141900000||13.840000152588|1|2025-03-12|15/12/2024|||148100000||12.659999847412|1
2025-05-26 11:54:20|10584|987128|2006|17.2B|17200000000|3.09|4979616|0|11|2022-05-09|15/03/2022|||||3.0899999141693|1|2022-03-29|15/12/2021||0.03|8270000000|7495000000|2.960000038147|1
2025-05-26 11:54:29|10585|103234|2323|9.32B|9320000000|8.56|3021968|-30.41|32|2025-03-14|15/12/2024|-0.65||1930000000||9.6999998092651|1|2024-11-18|15/09/2024|||||11.64999961853|1
2025-05-26 11:54:41|10586|997897|145720|526.06B|526059999999.99994|61300|62382|-46.13|35|2025-08-08|15/06/2025||3720||111960000000|61300|1|2025-05-08|15/03/2025||2340|76800000000|95730000000|72100|1
2025-05-26 11:54:49|10587|103590|3704|12.19B|12190000000|30.15|2589197|-27.26|36|2025-08-11|15/06/2025||0.35||6890000000|30.14999961853|1|2025-05-26|15/03/2025||0.215||6410000000|30.14999961853|1
2025-05-26 11:54:56|10588|50022|3818|2.26B|2260000000|0.39|7364641|4.3|12|2024-11-27|15/09/2024|0.02||748890000||0.32273000478745|1|2023-06-22|15/12/2023|||||0.28823900222778|1
2025-05-26 11:55:04|10589|41407|AESANDES|840.51B|840510000000|81|19732|0|21|2025-03-06|15/12/2024|||598920000||81|1|2024-05-07|15/03/2024|||||81|1
2025-05-26 11:55:13|10590|50054|1361|8.81B|8810000000|4.25|6240973|0|7|2025-03-12|15/12/2024|0.17|0.54|4930000000||4.5300002098083|1|2021-08-15|15/06/2021|||||3.3900001049042|1
2025-05-26 11:55:23|10591|950528|UNSM|3.27B|3270000000|2.06|1294152|-50.49|36|2025-07-24|15/06/2025|||||2.0599999427795|1|2025-04-24|15/03/2025|0.0035||423600000||1.9099999666214|1
2025-05-26 11:55:32|10592|1073430|TENP|657.31M|657310000|103.6|31427|10.58|30|2025-05-19|15/03/2025|10.05||97000000||96.099998474121|1|2025-03-24|15/12/2024|10.39||94400000|111000000|83.400001525879|1
2025-05-26 11:55:37|10593|1141275|1931|3.23B|3230000000|1.95|57195|68.64|1|2025-04-11|15/12/2024|0.08||1810000000||1.7000000476837|1|
2025-05-26 11:55:45|10594|1052835|TRAXIONA|10.47B|10470000000|19.01|1648888|-32.59|34|2025-07-28|15/06/2025||0.423||9710000000|19.010000228882|1|2025-04-28|15/03/2025|0.289|0.37|7280000000|7470000000|15.890000343323|1
2025-05-26 11:55:54|10595|953717|8341|10.35B|10350000000|79.6|128773|-17.34|36|2025-08-08|15/06/2025||0.92||958000000|79.599998474121|1|2025-05-26|15/03/2025||0.62||820000000|79.599998474121|1
2025-05-26 11:56:02|10596|18256|KARU|184.97B|184970000000|228.48|2418121|15.03|38|2025-07-23|15/06/2025|||||228.47999572754|1|2025-05-19|15/03/2025|6.4||15990000000|15700000000|225.75|1
2025-05-26 11:56:13|10597|18403|SRID|65.08B|65080000000|705.5|504030|94.71|38|2025-08-04|15/06/2025|||||705.5|1|2025-05-22|15/03/2025|8.92||11900000000||695.54998779297|1
2025-05-26 11:56:22|10598|985148|CLHO|11.52B|11520000000|8|1225245|19.16|33|2025-06-02|15/03/2025|||||8|1|2025-03-17|15/12/2024|0.02||1590000000|1530000000|8.3500003814697|1
2025-05-26 11:56:29|10599|1096080|1911|1.80B|1800000000|3.15|702707|-56.53|1|2025-03-31|15/12/2024|-0.2||471730000||3.5099999904633|1|
2025-05-26 11:56:39|10600|943499|1600|2.57B|2570000000|2.64|1619438|-43.4|6|2025-04-17|15/12/2024|0.17||3950000000||2.3399999141693|1|2018-04-26|15/12/2017|0.22||1620000000|1688000000|5.460000038147|1
2025-05-26 11:56:47|10601|102505|BSRC|17.82B|17820000000|5.15|2146698|-38.95|37|2025-08-07|15/06/2025||-0.1|||5.1500000953674|1|2025-05-06|15/03/2025|0.06|1.26|55180000000||5.25|1
2025-05-26 11:56:57|10602|19583|TKFEN|43.14B|43140000000|121.3|11806324|118.27|48|2025-08-07|15/06/2025|||||121.09999847412|1|2025-05-08|15/03/2025|-2||12060000000||118.90000152588|1
2025-05-26 11:57:10|10603|42644|HEPr|2.29B|2290000000|7.48|241623|-13.75|48|2025-08-07|15/06/2025||0.175||3080000000|7.4800000190735|1|2025-05-15|15/03/2025|0.105|0.13|2730000000|2950000000|8.0200004577637|1
2025-05-26 11:57:20|10604|1093999|298000|147.02B|147020000000|38900|6953|-38.74|30|2025-08-13|15/06/2025|||||38900|1|2025-05-09|15/03/2025|||||38900|1
2025-05-26 11:57:32|10605|979768|092040|198.16B|198160000000|3830|343031|-43.43|34|2025-03-19|15/12/2024|-706.18||56850000000||3625|1|2024-11-14|15/09/2024|||||4010|1
2025-05-26 11:57:38|10606|1156019|9909|1.44B|1440000000|2.19|555624|-30.22|1|2025-03-26|15/12/2024|0.03|0.49|1280000000|2031000000|2.3599998950958|1|
2025-05-26 11:57:48|10607|50507|ANIM3|1.49B|1490000000|3.95|11191878|4.77|36|2025-08-07|15/06/2025||0.0412||1020000000|3.9500000476837|1|2025-05-08|15/03/2025|0.3051|0.2063|1040000000|1030000000|3.2000000476837|1
2025-05-26 11:57:56|10608|969094|3813|2.49B|2490000000|0.48|2388187|-23.84|7|2025-03-11|15/12/2024|0.03||4470000000||0.64999997615814|1|2020-08-13|15/06/2020|-0.03|0.03||6793000000|1.7000000476837|1
2025-05-26 11:58:05|10609|13696|NMTP|164.41B|164410000000|8.915|19849357|-25.41|37|2024-12-02|15/09/2024|||||8.1099996566772|1|2024-08-26|15/06/2024|||||8.3199996948242|1
2025-05-26 11:58:16|10610|943449|0579|20.28B|20280000000|2.46|11106681|22.73|24|2025-04-30|15/03/2025|0.16||6820000000||2.420000076294|1|2025-03-24|15/12/2024|0.08||5730000000||1.9099999666214|1
2025-05-26 11:58:25|10611|100071|0934|10.69B|10690000000|4.3|2961789|9.07|35|2025-04-17|15/12/2024|0.2||335860000||4.2399997711182|1|2024-11-27|15/09/2024|||||4.1900000572205|1
2025-05-26 11:58:31|10612|980727|TTAt|191.36M|191360000|0.113|1|-42.64|0||
2025-05-26 11:58:43|10613|13218|QANC|2.27B|2270000000|3.477|372258|-1.25|40|2025-04-17|15/03/2025|0.05||90590000||3.5039999485016|1|2025-01-22|15/12/2024|||||4.0300002098083|1
2025-05-26 11:58:53|10614|12889|TMGH|105.39B|105390000000|51.13|2873737|-14.27|47|2025-05-28|15/03/2025|||||51.130001068115|1|2025-02-26|15/12/2024|1.94||14710000000||50.759998321533|1
2025-05-26 11:58:59|10615|1131567|6055|23.79B|23790000000|33.75|4113107.17|179.67|11|2025-03-06|15/12/2024|0.3||4370000000||28.299999237061|1|2023-03-09|15/12/2022|0.23||4450000000||11.380000114441|1
2025-05-26 11:59:08|10616|37730|ATTP|2.40B|2400000000|24.2|193326|5.22|47|2025-05-28|15/03/2025|||3820000000||24.200000762939|1|2025-04-24|15/12/2024|-1.14||3220000000||21|1
2025-05-26 11:59:14|10617|1162598|9997|9.41B|9410000000|7.77|4667454|15.97|1|2025-03-24|15/12/2024|0.25||550200000||7.960000038147|1|
2025-05-26 11:59:29|10618|992657|3413|31.96B|31960000000|301.5|859924|-2.43|36|2025-08-06|15/06/2025||6.9||4810000000|301.5|1|2025-05-09|15/03/2025|6.61|5.47|4850000000|4650000000|295.5|1
2025-05-26 11:59:37|10619|1062839|MPARK|63.80B|63800000000|333.5|568805|17.98|35|2025-08-07|15/06/2025|||||333.5|1|2025-05-07|15/03/2025|||11750000000||324|1
2025-05-26 11:59:45|10620|999097|0581|4.69B|4690000000|1.26|19256876|28.85|24|2025-05-28|15/03/2025|||||1.2599999904633|1|2025-03-27|15/12/2024|0.01||20390000000||1.3700000047684|1
2025-05-26 11:59:54|10621|18033|BASF|230.93B|230930000000|5340|47034|16.67|36|2025-08-06|15/06/2025|||||5340|1|2025-05-14|15/03/2025|2.7||32830000000||4565.7001953125|1
2025-05-26 12:00:03|10622|43922|026890|365.1B|365100000000|9940|130395|-6.57|32|2025-03-20|15/12/2024|-48.75||21870000000||7330|1|2024-11-14|15/09/2024|||||7150|1
2025-05-26 12:00:11|10623|100051|0743|3.95B|3950000000|2.54|1113608|14.86|30|2025-08-07|15/06/2025|||||2.539999961853|1|2025-04-25|15/03/2025|0.002||1150000000||2.25|1
2025-05-26 12:00:28|10624|103155|1736|44.89B|44890000000|148|1570526|69.53|36|2025-08-12|15/06/2025||1.18||12270000000|148|1|2025-05-26|15/03/2025||0.1||10090000000|148|1
2025-05-26 12:00:37|10625|947275|BAMN|48.05B|48050000000|1489|79592|-33.88|41|2025-08-07|15/06/2025|||||1489|1|2025-05-28|15/03/2025|||||1489|1
2025-05-26 12:00:50|10626|19509|MGROS|91.07B|91070000000|503.5|2363094|9.15|48|2025-08-07|15/06/2025|||||503.5|1|2025-05-07|15/03/2025|5.42||78440000000||488.5|1
2025-05-26 12:00:55|10627|1008732|2001|1.85B|1850000000|0.95|6365534|-61.07|6|2025-04-24|15/02/2025|0.3||1410000000||0.87999999523163|1|2024-12-30|15/08/2024|0.21||1100000000||1.1699999570847|1
2025-05-26 12:01:02|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
2025-05-26 12:01:14|10629|18741|MYPK3|1.8B|1800000000|12.04|1146995|7.4|48|2025-08-06|15/06/2025||0.6256||4100000000|12.039999961853|1|2025-05-07|15/03/2025|0.0725|0.74|3920000000|4780000000|12.449999809265|1
2025-05-26 12:01:24|10630|12888|SWDY|169.03B|169030000000|79.01|854574|80.94|47|2025-05-26|15/03/2025|||||80.120002746582|1|2025-03-13|15/12/2024|1.73||67160000000||80.160003662109|1
2025-05-26 12:01:33|10631|103255|2355|13.28B|13280000000|33.4|2188361|-23.39|36|2025-08-07|15/06/2025||0.51||3970000000|33.400001525879|1|2025-05-26|15/03/2025||0.64||3980000000|33.400001525879|1
2025-05-26 12:01:46|10632|1082079|6100|1.67B|1670000000|3.24|3579343.52|16.55|13|2025-03-28|15/12/2024|0.09||563550000||5.3000001907349|1|2023-03-18|15/12/2022|||||10.920000076294|1
2025-05-26 12:01:56|10633|103389|2605|14.05B|14050000000|24|5055201|-16.08|36|2025-08-12|15/06/2025||0.4175||1090000000|24|1|2025-05-12|15/03/2025|0.105|0.19|946000000|917330000|23.450000762939|1
2025-05-26 12:02:07|10634|1012379|4162|13.28B|13280000000|92.4|918878|-0.43|36|2025-07-31|15/06/2025||0.69||224000000|92.400001525879|1|2025-04-29|15/03/2025|0.71|0.61|187000000|207000000|90.5|1
2025-05-26 12:02:15|10635|1117969|1890|2.84B|2840000000|1.41|739000|-20.34|2|2025-04-29|15/02/2025|0.21||918240000||1.3099999427795|1|2024-12-30|15/08/2024|0.19||820870000||1.3700000047684|1
2025-05-26 12:02:24|10636|950273|GNIC|307.30M|307300000|0.46|2885793|-64.45|35|2025-08-07|15/06/2025|||||0.46000000834465|1|2025-02-28|15/12/2024|0.01||23600000||0.38999998569489|1
2025-05-26 12:02:36|10637|43462|073240|1.21T|1210000000000|4205|368632|-41.93|48|2025-08-19|15/06/2025||1311||1202780000000|4205|1|2025-04-29|15/03/2025|791|174.52|1206000000000|1148070000000|4810|1
2025-05-26 12:02:44|10638|1061667|166090|465.89B|465890000000|24400|202314|-53.63|34|2025-08-13|15/06/2025||||61900000000|24400|1|2025-05-15|15/03/2025|||58600000000|60250000000|32150|1
2025-05-26 12:02:52|10639|979582|065660|215.13B|215130000000|21550|22569|41.58|26|2025-03-01|15/12/2024|-107.83||1790000000||18030|1|2023-05-12|15/03/2023|-1.8||1540000000||19190|1
2025-05-26 12:03:02|10640|103360|2501|23.19B|23190000000|20|1430285|-38.08|36|2025-08-13|15/06/2025|||||20|1|2025-04-28|15/03/2025|0.17||5150000000||18.85000038147|1
2025-05-26 12:03:10|10641|103196|2031|13.95B|13950000000|43.45|790222|-27.58|36|2025-08-05|15/06/2025||0.71||3790000000|43.450000762939|1|2025-05-06|15/03/2025|0.56|0.56|5040000000|3550000000|43.849998474121|1
2025-05-26 12:03:20|10642|993203|PNBH|271.49B|271490000000|1047.8|1531489|30.98|36|2025-07-24|15/06/2025||18.91||8220000000|1047.8000488281|1|2025-04-28|15/03/2025|21.18|18.29|8590000000|8250000000|971.70001220703|1
2025-05-26 12:03:31|10643|18302|NCCL|147.19B|147190000000|234.5|6683501|-17.43|48|2025-08-12|15/06/2025|||||234.5|1|2025-05-15|15/03/2025|4||53760000000||226.11000061035|1
2025-05-26 12:03:38|10644|1166255|294090|51.69B|51690000000|1490|1560342|-87.58|12|2025-03-23|15/12/2024|-894.89||477940000||1490|1|2023-03-22|15/12/2022|-246.94||1610000000||25750|1
2025-05-26 12:03:46|10645|1169011|INTB3|4.56B|4560000000|13.91|2625468|-41.46|23|2025-07-29|15/06/2025||0.41||1340000000|13.909999847412|1|2025-05-08|15/03/2025|0.2288|0.3724|1010000000|1150000000|13.75|1
2025-05-26 12:03:54|10646|17995|ALOK|92.90B|92900000000|18.73|11110073|-28.73|36|2025-04-21|15/03/2025|-0.15||10380000000||16.120000839233|1|2025-01-15|15/12/2024|||||19.309999465942|1
2025-05-26 12:04:02|10647|953529|LNTAq|1.01B|1010000000|1.5|2897|0|22|2025-03-26|15/12/2024|||263760000000||1.5|1|2023-04-24|15/03/2023|||||1.5|1
2025-05-26 12:04:16|10648|41661|CAPI|3.88B|3880000000|0.89|9587041|1.11|47|2025-05-26|15/03/2025|||||0.86500000953674|1|2025-02-28|15/12/2024|-0.179||5260000000||0.89499998092651|1
2025-05-26 12:04:27|10649|100272|VAIB|43.26B|43260000000|262|485608|-34.9|35|2025-08-05|15/06/2025|||||262|1|2025-05-21|15/03/2025|2.02||8580000000||246.63000488281|1
2025-05-26 12:04:39|10650|950325|IOIP|10.35B|10350000000|1.88|1943319|-25|35|2025-05-29|15/03/2025|||||1.8799999952316|1|2025-02-26|15/12/2024|0.017||729000000||1.9900000095367|1
2025-05-26 12:04:45|10651|990647|1176|699.20M|699200000|0.08|3333321|-73.88|16|2025-04-09|15/12/2024|-0.33||862050000||0.06599999964237|1|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1
2025-05-26 12:04:59|10652|37811|GPW|2.15B|2150000000|51.25|117689|7.17|48|2025-08-20|15/06/2025|||||51.25|1|2025-05-15|15/03/2025|1.2||132300000||50.849998474121|1
2025-05-26 12:05:08|10653|43575|001060|510.36B|510360000000|21950|59111|-25.3|38|2025-08-19|15/06/2025||969.98|||21950|1|2025-05-19|15/03/2025||887.74|||21650|1
2025-05-26 12:05:21|10654|978765|THYO|53.59B|53590000000|1024|130179|60.17|36|2025-07-30|15/06/2025||5.02||1622000000|1024|1|2025-04-23|15/03/2025|6.3||1890000000||795.09997558594|1
2025-05-26 12:05:30|10655|1056491|ZAMP3|1.43B|1430000000|3.59|1068890|20.07|34|2025-08-07|15/06/2025||-0.01||1330000000|3.5899999141693|1|2025-05-08|15/03/2025|-0.0569|-0.06|1200000000|1240000000|2.9800000190735|1
2025-05-26 12:05:43|10656|102384|RRHI|53.18B|53180000000|37.4|276700|1.09|37|2025-07-31|15/06/2025||1.24|||37.400001525879|1|2025-04-29|15/03/2025|0.6175||47820000000||39.299999237061|1
2025-05-26 12:05:53|10657|39850|BACO|24.72B|24720000000|173.01|457157|-27.95|50|2025-07-30|15/06/2025|||||173.00999450684|1|2025-05-05|15/03/2025|2.2||2440000000||166.91000366211|1
2025-05-26 12:06:02|10658|19431|GUBRF|92.94B|92940000000|278.25|3944864|69.78|37|2025-04-08|15/12/2024|5.17||14830000000||258|1|2023-05-17|15/03/2023|-0.63||7140000000||233.69999694824|1
2025-05-26 12:06:10|10659|18035|BEML|179.55B|179550000000|4294.6|669108|-18.59|41|2025-08-01|15/06/2025|||||4294.6000976562|1|2025-05-23|15/03/2025|53.7||15920000000|17861000000|3624.3999023438|1
2025-05-26 12:06:19|10660|19370|DOHOL|38.92B|38920000000|14.87|24896235|-4.55|45|2025-03-06|15/12/2024|0.48||22410000000||14.010000228882|1|2024-11-07|15/09/2024|||||13.25|1
2025-05-26 12:06:27|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
2025-05-26 12:06:37|10662|1166991|9993|10.72B|10720000000|2.64|9315676|-17.45|1|2025-03-28|15/12/2024|-1.75||8380000000||2.2300000190735|1|
2025-05-26 12:06:46|10663|979452|052400|572.51B|572510000000|40250|807807|138.54|34|2025-08-08|15/06/2025|||||40250|1|2025-05-09|15/03/2025|622||58320000000||48550|1
2025-05-26 12:06:51|10664|980648|NFSt|1.21B|1210000000|1.1|1|-9.84|0||
2025-05-26 12:07:00|10665|1052402|QD|467.31M|467310000|2.83|472075|67.46|33|2025-06-16|15/03/2025|||||2.829999923706|1|2025-03-24|15/12/2024|-0.38||52240000||2.8399999141693|1
2025-05-26 12:07:09|10666|102222|DMC|140.74B|140740000000|10.6|2795109|0.55|37|2025-08-12|15/06/2025|||||10.60000038147|1|2025-05-14|15/03/2025|0.38||31860000000||10.640000343323|1
2025-05-26 12:07:19|10667|979653|074600|425.6B|425600000000|16390|214396|-50.3|36|2025-08-13|15/06/2025||1074||234000000000|16390|1|2025-05-14|15/03/2025||979.00|231400000000|223600000000|17790|1
2025-05-26 12:07:32|10668|1012843|6541|13.36B|13360000000|56|304109|47.37|34|2025-08-07|15/06/2025|||||56|1|2025-05-07|15/03/2025|-2.09||49860000||58.900001525879|1
2025-05-26 12:07:41|10669|1072173|042000|1.08T|1080000000000.0001|44450|339442|95.16|34|2025-08-19|15/06/2025||||85000000000|44450|1|2025-05-08|15/03/2025|||71200000000||62400|1
2025-05-26 12:07:51|10670|43387|012630|1.02T|1020000000000|18850|159209|148.69|46|2025-08-13|15/06/2025||||1729000000000|18850|1|2025-05-15|15/03/2025|1410||1587000000000||19060|1
2025-05-26 12:08:05|10671|1095935|2552|2.27B|2270000000|2.3|3580596|44.23|5|2025-03-27|15/12/2024|-0.11||153230000||2.4400000572205|1|2023-03-14|15/12/2022||0.05||525260000|3.6199998855591|1
2025-05-26 12:08:17|10672|50069|2877|5.64B|5640000000|7.51|1354433|-17.41|34|2025-05-28|15/03/2025|||||7.5100002288818|1|2025-03-28|15/12/2024|0.28||1690000000||8.7799997329712|1
2025-05-26 12:08:25|10673|29589|TGS|4.8B|4800000000|31|310105|72.41|39|2025-08-11|15/06/2025||0.37|||31|1|2025-05-08|15/03/2025|0.5033|0.43|284460000||26.309999465942|1
2025-05-26 12:08:32|10674|1167308|AERI3|257.72M|257720000.00000003|4.2|516500|-52.91|24|2025-08-05|15/06/2025|||||4.1999998092651|1|2025-05-06|15/03/2025|-1.54||210370000||4.4400000572205|1
2025-05-26 12:08:44|10675|962574|AESB3|4.9B|4900000000|8.11|4787115|-27.2|35|2025-03-03|15/12/2024|-0.09|0.0697|1070000000|969770000|8.1099996566772|1|2024-11-05|15/09/2024||0.062||860040000|8.1099996566772|1
2025-05-26 12:08:50|10676|1161013|9983|1.6B|1600000000|1.23|671655|30.47|1|2025-04-17|15/12/2024|0.09||1470000000||1.1200000047684|1|
2025-05-26 12:09:00|10677|19513|OYAKC|107.35B|107350000000|22.16|22970797|35.99|44|2025-04-30|15/03/2025|0.2||10350000000||24.379999160767|1|2025-03-03|15/12/2024|0.38||||27.799999237061|1
2025-05-26 12:09:09|10678|979379|045390|320.65B|320650000000|4420|797554|50.57|25|2025-03-17|15/12/2024|80.31||59410000000||3250|1|2023-03-21|15/12/2022|44.75||35120000000||3130|1
2025-05-26 12:09:17|10679|979662|078130|901.92B|901920000000|800|47679600|0|25|2024-11-14|15/09/2024|-2||20150000000||800|1|2023-03-21|15/12/2022|-41.94||25340000000||800|1
2025-05-26 12:09:24|10680|943443|0468|3.52B|3520000000|2.5|106001|2.09|7|2024-09-13|15/06/2024|0.08||1630000000||2.4800000190735|1|2023-03-28|15/12/2022|||||1.6030579805374|1
2025-05-26 12:09:35|10681|18756|POMO4|7.26B|7260000000|6.95|15734452|2.36|45|2025-07-31|15/06/2025||0.3053||2270000000|6.9499998092651|1|2025-04-29|15/03/2025|0.2476|0.2469|1810000000|1920000000|6.8265690803528|1
2025-05-26 12:09:44|10682|979766|091700|326.59B|326590000000|6540|144889|-18.09|37|2025-08-13|15/06/2025||131.3||339010000000|6540|1|2025-04-30|15/03/2025|187.21|234.21|336490000000|340700000000|6970|1
2025-05-26 12:09:50|10683|1163131|1477|5.87B|5870000000|6.88|4490460|3.3|1|2025-03-31|15/12/2024|-0.16||249680000|814420000|4.9800000190735|1|
2025-05-26 12:10:05|10684|950210|DUFU|681.72M|681720000|1.27|4001812|-45.3|34|2025-08-05|15/06/2025|||||1.2699999809265|1|2025-05-07|15/03/2025|0.01||66880000||1.1399999856949|1
2025-05-26 12:10:17|10685|979274|036930|1.42T|1420000000000|31600|693832|-5.94|36|2025-08-13|15/06/2025||634.00||112970000000|31600|1|2025-04-28|15/03/2025||546.00|120800000000|104850000000|36800|1
2025-05-26 12:10:27|10686|980078|214450|4.68T|4680000000000|446000|79313|218.02|36|2025-08-19|15/06/2025||2607||118420000000|446000|1|2025-05-13|15/03/2025|3290|2592|116900000000|99430000000|398000|1
2025-05-26 12:10:40|10687|100104|1668|1.34B|1340000000|0.117|3743303|-56.23|15|2025-03-28|15/12/2024|-0.41||2870000000||0.16500000655651|1|2022-11-28|15/09/2022|0.02||3260000000||0.50999999046326|1
2025-05-26 12:10:48|10688|40451|BERA|10.17B|10170000000|14.88|8200356|-25.87|26|2025-03-11|15/12/2024|-0.51||4690000000||18.090000152588|1|2023-05-10|15/03/2023|0.13||2620000000||9.4690780639648|1
2025-05-26 12:10:58|10689|43394|049770|763.14B|763140000000|40100|46056|-10.67|46|2025-08-08|15/06/2025||||1097450000000|40100|1|2025-04-30|15/03/2025|1910|||1136600000000|36850|1
2025-05-26 12:11:07|10690|979665|078160|304.5B|304500000000|8980|84959|30.71|34|2025-08-13|15/06/2025|||||8980|1|2025-05-26|15/03/2025|||||8930|1
2025-05-26 12:11:23|10691|979796|095610|393.8B|393800000000|22850|127059|-1.31|37|2025-08-08|15/06/2025||365.45||68380000000|22850|1|2025-05-12|15/03/2025|802.37|347.55|84500000000|58800000000|20900|1
2025-05-26 12:11:34|10692|986320|DIBL|70.15B|70150000000|478.1|199079|12.29|38|2025-08-07|15/06/2025|||||478.10000610352|1|2025-05-08|15/03/2025|2.25||23150000000||422.54998779297|1
2025-05-26 12:11:43|10693|19436|HEKTS|25.80B|25800000000|3.06|115132305|-44.04|34|2025-08-19|15/06/2025|||||3.0599999427795|1|2025-05-02|15/03/2025|||2090000000||3.0899999141693|1
2025-05-26 12:11:53|10694|101633|WIKA|8.13T|8130000000000.001|204|19976800|80.53|35|2025-06-17|15/03/2025|||||204|1|2025-03-21|15/12/2024|||6690000000000||204|1
2025-05-26 12:12:02|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
2025-05-26 12:12:11|10696|1062273|ENJSA|64.13B|64129999999.99999|54.35|5105608|-20.65|35|2025-08-11|15/06/2025|||||54.349998474121|1|2025-05-05|15/03/2025|||53410000000||54.599998474121|1
2025-05-26 12:12:24|10697|101631|WSKT|5.82T|5820000000000|202|27294530|0|29|2025-03-26|15/12/2024|14.33||3920000000000||202|1|2023-08-02|15/06/2023||-23.88|||202|1
2025-05-26 12:12:33|10698|947439|CEAT|151.16B|151160000000|3738|218349|59.6|42|2025-07-16|15/06/2025||32.80||30530000000|3738|1|2025-04-29|15/03/2025|31.41|32.55|34210000000|33400000000|3044.1999511719|1
2025-05-26 12:12:40|10699|946381|0520|703.78M|703780000|0.66|4328419|-65.99|6|2025-04-17|15/12/2024|-0.12||2360000000||0.62999999523163|1|2018-04-20|15/12/2017|0.21||2090000000||15.039999961853|1
2025-05-26 12:12:50|10700|1006224|||||||36|2025-08-19|15/06/2025||||143400000000|58600|1|2025-05-26|15/03/2025||||137700000000|55500|1
2025-05-26 12:12:58|10701|1142501|319660|517.06B|517059999999.99994|18450|258244|-40.1|25|2025-08-19|15/06/2025||805.00||98670000000|18450|1|2025-05-26|15/03/2025||412.00||92320000000|17850|1
2025-05-26 12:13:07|10702|1142482|299660|135.69B|135690000000|6430|1206216|85.28|20|2025-03-01|15/12/2024|-169.42||1880000000||4610|1|2023-03-21|15/12/2022|-1020.87||480000000||8883.669921875|1
2025-05-26 12:13:22|10703|19433|HALKB|149.01B|149010000000|20.78|61190828|12.33|47|2025-08-07|15/06/2025||0.72||34200000000|20.780000686646|1|2025-05-09|15/03/2025|0.49|-1.52|34100000000|21190000000|20.040000915527|1
2025-05-26 12:13:32|10704|18178|HEGL|94.08B|94080000000|488.95|2267847|9.44|41|2025-08-19|15/06/2025|||||488.95001220703|1|2025-05-19|15/03/2025|-3.82||5900000000||490.60000610352|1
2025-05-26 12:13:46|10705|958368|SCOG|7.05B|7050000000|5.43|4202521|69.16|36|2025-08-26|15/06/2025||0.0537||1110000000|5.4299998283386|1|2025-05-20|15/03/2025|0.0615||1400000000|1020000000|4.8400001525879|1
2025-05-26 12:13:57|10706|992737|217270|301.23B|301230000000|6590|272274|9.59|34|2025-08-13|15/06/2025|||||6590|1|2025-05-26|15/03/2025|||||6710|1
2025-05-26 12:14:09|10707|990500|0863|7.89B|7890000000|12.66|1647783|91.24|14|2025-03-24|15/12/2024|0.11||250960000||8.4899997711182|1|2023-03-28|15/12/2022|-1.28||115800000||2.460000038147|1
2025-05-26 12:14:19|10708|945149|AMANT|2.64B|2640000000|1.06|1606470|0.95|34|2025-08-06|15/06/2025|||||1.0599999427795|1|2025-05-14|15/03/2025|||||1.0700000524521|1
2025-05-26 12:14:28|10709|979433|050890|378.75B|378750000000|6250|912629|4.71|34|2025-08-19|15/06/2025||||76200000000|6250|1|2025-05-19|15/03/2025||||59100000000|6250|1
2025-05-26 12:14:36|10710|1155950|9928|520.63M|520630000|0.52|1849958|-18.46|20|2025-05-28|15/03/2025|||||0.51999998092651|1|2025-03-28|15/12/2024|-0.04||1240000000||0.40500000119209|1
2025-05-26 12:14:48|10711|979110|018000|267.62B|267620000000|1626|3125169|96.14|33|2025-03-20|15/12/2024|-24.6||6560000000||798|1|2024-11-18|15/09/2024|||||582|1
2025-05-26 12:14:58|10712|103161|1789|14.11B|14110000000|17.85|473520|-36.59|44|2025-08-11|15/06/2025||0.1||850000000|17.85000038147|1|2025-05-07|15/03/2025|0.04||650000000||19.25|1
2025-05-26 12:15:09|10713|103250|2349|7.14B|7140000000|10.3|3071027|22.33|41|2025-03-17|15/12/2024|0.05||1650000000||12.699999809265|1|2024-11-18|15/09/2024|||||15.35000038147|1
2025-05-26 12:15:18|10714|104349|UBL|628.98B|628980000000|513.8|1557679|133.48|36|2025-07-30|15/06/2025|||||513.79998779297|1|2025-04-17|15/03/2025|19.8||261830000000||479.17999267578|1
2025-05-26 12:15:26|10715|979343|041960|384.35B|384350000000|5320|216526|25.41|25|2025-03-18|15/12/2024|10.71||15730000000||4105|1|2023-03-15|15/12/2022|-102.54||10320000000||6059.7998046875|1
2025-05-26 12:15:33|10716|990208|0305|1.43B|1430000000|0.435|3804623|2.35|6|2025-03-25|15/12/2024|0.01||4000000000||0.54000002145767|1|2018-04-26|15/12/2017|0.02||7500000000||0.42300000786781|1
2025-05-26 12:15:44|10717|41674|PREI|5.39B|5390000000|1.48|3478757|8.82|36|2025-07-24|15/06/2025|||||1.4800000190735|1|2025-05-08|15/03/2025|0.0249||228200000||1.4500000476837|1
2025-05-26 12:15:50|10718|943501|1622|532.74M|532740000|0.15|1557709|-88.72|6|2025-03-27|15/12/2024|-0.63||4430000000||0.14000000059605|1|2018-04-06|15/12/2017|0.15||3720000000||4.1999998092651|1
2025-05-26 12:15:58|10719|1089235|226950|911.64B|911640000000|46150|788971|217.39|24|2025-03-21|15/12/2024|-697.49||45210000||40550|1|2023-05-12|15/03/2023|-509||2260000000||20650|1
2025-05-26 12:16:06|10720|1169005|INDG|49.15B|49150000000|1045|107594|-23.93|22|2025-08-01|15/06/2025|||||1045|1|2025-05-24|15/03/2025|10.5||3880000000|4030000000|1031.8000488281|1
2025-05-26 12:16:19|10721|13204|GISS|5.97B|5970000000|3.215|6388523|3.2|45|2025-08-13|15/06/2025|||||3.2149999141693|1|2025-04-30|15/03/2025|0.116||1200000000||3.0599999427795|1
2025-05-26 12:16:30|10722|959123|NEMAKA|9.25B|9250000000|3.17|4886828|0.96|39|2025-07-22|15/06/2025||0.0432||24560000000|3.170000076294|1|2025-05-26|15/03/2025||0.1019||23570000000|3.170000076294|1
2025-05-26 12:16:43|10723|19601|ULKER|40.92B|40920000000|110.9|9992419|-22.78|48|2025-08-13|15/06/2025|||||110.90000152588|1|2025-05-09|15/03/2025|6.54||26120000000||111.80000305176|1
2025-05-26 12:16:52|10724|945158|PLMD|246.70B|246700000000|2432|171733|34|36|2025-07-31|15/06/2025||||3850000000|2435|1|2025-05-06|15/03/2025|9.05||4410000000||2591.1000976562|1
2025-05-26 12:17:01|10725|946714|JCHA|46.77B|46770000000|1714|49649|13.81|36|2025-07-31|15/06/2025|||||1716.8000488281|1|2025-05-20|15/03/2025|20.6||9330000000|8620000000|1782.8000488281|1
2025-05-26 12:17:12|10726|19528|OTKAR|48.39B|48390000000|402.75|514696|-32.68|38|2025-07-25|15/06/2025|||||402.75|1|2025-04-28|15/03/2025|-3.86||7960000000||394|1
2025-05-26 12:17:21|10727|1162796|EBON|23.84M|23840000|3.796|8758|-55.29|4|2025-04-28|15/12/2024|-2.23||3750000||3.6900000572205|1|2024-08-23|15/06/2024|-0.99||2110000||6.1900000572205|1
2025-05-26 12:17:30|10728|102564|KSL|6.53B|6530000000|1.48|611814|-34.82|35|2025-06-06|15/04/2025|||||1.4800000190735|1|2025-03-10|15/01/2025|0.03||3470000000||1.4400000572205|1
2025-05-26 12:17:44|10729|18120|EPLI|76.41B|76410000000|239.18|1023050|24.34|36|2025-08-19|15/06/2025|||||239.17999267578|1|2025-05-08|15/03/2025|3.7||11050000000|10820000000|198.0299987793|1
2025-05-26 12:17:58|10730|1062260|284740|605.4B|605400000000|26900|40306|16.52|32|2025-08-19|15/06/2025|||||26900|1|2025-05-19|15/03/2025|1260||271110000000||25350|1
2025-05-26 12:18:07|10731|43968|057050|609.7B|609700000000|54300|11905|0.74|42|2025-08-19|15/06/2025||||951200000000|54300|1|2025-05-07|15/03/2025|||942800000000||48800|1
2025-05-26 12:18:16|10732|43736|006060|216.6B|216600000000|4545|158476|13.41|36|2025-08-08|15/06/2025|||||4545|1|2025-05-16|15/03/2025|103||485530000000||4880|1
2025-05-26 12:18:26|10733|18622|BRPR3|60.92M|60920000|131.17|9522|0|42|2024-04-15|15/12/2023|153.36|1.44|12950000||131.16999816895|1|2023-11-06|15/09/2023||1.29|||131.16999816895|1
2025-05-26 12:18:38|10734|21090|SOL|79.55M|79550000|1.55|310531|-20.51|46|2025-08-28|15/06/2025||0.04||25300000|1.5499999523163|1|2025-05-29|15/03/2025||-0.01||18800000|1.5499999523163|1
2025-05-26 12:18:51|10735|103052|1444|7.04B|7040000000|7.15|757090|-26.44|36|2025-08-18|15/06/2025|||||7.1500000953674|1|2025-05-26|15/03/2025|-0.03|0.03|1930000000|2210000000|7.1500000953674|1
2025-05-26 12:19:00|10736|1010624|1257|1.59B|1590000000|0.77|705310|8.7|14|2025-04-15|15/12/2024|-0.27||3470000000||0.70999997854233|1|2023-02-27|15/12/2022|-0.02||||1.8500000238419|1
2025-05-26 12:19:08|10737|1166246|6988|225.33M|225330000|0.09|754468|-33.77|18|2025-05-28|15/03/2025|||||0.08600000292063|1|2025-03-28|15/12/2024|-0.3||2090000||0.10199999809265|1
2025-05-26 12:19:20|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
2025-05-26 12:19:28|10739|1030904|LOTT|1.16B|1160000000|0.505|3775274|-48.08|34|2025-07-24|15/06/2025|||||0.50499999523163|1|2025-05-05|15/03/2025|-0.061||1490000000||0.43500000238419|1
2025-05-26 12:19:35|10740|1166438|6998|1.32B|1320000000|2.68|722055|95.42|6|2025-03-30|15/12/2024|0.14||191760000||2.039999961853|1|2021-08-26|15/06/2021|-0.82||||11.199999809265|1
2025-05-26 12:19:47|10741|41672|BUAB|2.88B|2880000000|0.485|10862784|-14.04|43|2025-08-22|15/06/2025|||||0.48500001430511|1|2025-05-22|15/03/2025|0.031||474000000||0.51999998092651|1
2025-05-26 12:20:02|10742|43758|007460|188.61B|188610000000|664|1728467|-47.72|32|2025-03-13|15/12/2024|5.45||39650000000||742|1|2024-11-13|15/09/2024|||||1068|1
2025-05-26 12:20:13|10743|41450|FORUS|626.68B|626680000000|2424.6|78724|42.78|40|2025-08-21|15/06/2025|||||2424.6000976562|1|2025-05-29|15/03/2025|||||2424.6000976562|1
2025-05-26 12:20:22|10744|996172|PARD3|2.58B|2580000000|20.35|320425|0|27|2023-08-14|15/06/2023||0.27||566800000|20.35000038147|1|2023-05-15|15/03/2023|0.3|0.42|549990000|585090000|20.35000038147|1
2025-05-26 12:20:30|10745|100097|1234|4.31B|4310000000|3.58|722928|-18.9|10|2025-03-18|15/12/2024|0.15||2050000000||4.3099999427795|1|2021-08-15|15/06/2021|||||5.0300002098083|1
2025-05-26 12:20:39|10746|103454|2905|13.74B|13740000000|12.9|1003990|-18.87|32|2025-05-14|15/03/2025|0.12||32620000000||13.25|1|2024-11-14|15/09/2024|-0.94||45390000000||16.75|1
2025-05-26 12:20:48|10747|102349|VLL|20.57B|20570000000|1.62|1202839|1.91|37|2025-08-13|15/06/2025||0.1166||5870000000|1.6200000047684|1|2025-05-26|15/03/2025||0.1166||5870000000|1.6399999856949|1
2025-05-26 12:20:58|10748|1061947|ZEPP|36.64M|36640000|2.55|27306|-17.21|31|2025-03-26|15/12/2024|-2.29|0.4096|59540000|818480000|3.2200000286102|1|2024-11-12|15/09/2024||0.2985||732160000|3.2999999523163|1
2025-05-26 12:21:07|10749|103172|1905|15.11B|15110000000|13.9|1234951|-37.39|36|2025-08-08|15/06/2025||-0.05||5010000000|13.89999961853|1|2025-05-14|15/03/2025|-0.11|-0.05|4700000000|5420000000|13.85000038147|1
2025-05-26 12:21:12|10750|1167072|2126|701.28M|701280000|1.67|1483065|-23.45|1|2025-03-27|15/12/2024|-0.85|-0.72|71400000||1.8799999952316|1|
2025-05-26 12:21:23|10751|13801|EUR|1.33B|1330000000|9.53|308216|-30.13|47|2025-05-26|15/03/2025|||||9.3900003433228|1|2025-03-25|15/12/2024|0.46||7950000000|7880000000|9.3100004196167|1
2025-05-26 12:21:30|10752|50114|OCEJ|7.09B|7090000000|5902|178381|-18.69|18|2024-11-25|15/09/2024|3.32|390.00|5020000000||6820|1|2023-05-31|15/03/2023||248.00||4218000000|7250|1
2025-05-26 12:21:40|10753|993741|DANHOS13|39.29B|39290000000|24.64|363446|21.23|36|2025-07-24|15/06/2025||0.6823||1680000000|24.639999389648|1|2025-04-24|15/03/2025|0.6603|0.5284|1760000000|1590000000|22.229999542236|1
2025-05-26 12:21:47|10754|990094|0120|171.89M|171890000|0.119|968369|-84.34|16|2025-03-28|15/12/2024|-0.19||54600000||0.1059999987483|1|2023-03-27|15/12/2022|||1020000000||11.119407653809|1
2025-05-26 12:21:54|10755|943437|0337|473.53M|473530000|0.174|2171919|-47.08|7|2025-03-28|15/12/2024|-0.58||8950000000||0.23000000417233|1|2023-03-29|15/12/2022|||||0.68999999761581|1
2025-05-26 12:22:03|10756|942338|0095|1.43B|1430000000|0.247|33620805|-69.1|7|2025-03-31|15/12/2024|-0.7||1770000000||0.30000001192093|1|2023-03-30|15/12/2022|||||1.4299999475479|1
2025-05-26 12:22:20|10757|103222|2231|11.98B|11980000000|86.8|621470|-24.52|36|2025-08-19|15/06/2025|||||86.800003051758|1|2025-05-12|15/03/2025|0.68||881560000||92|1
2025-05-26 12:22:28|10758|104193|HPWR|179.66B|179660000000|138.5|6176597|-0.21|35|2025-05-26|15/03/2025|||||139.41000366211|1|2025-02-17|15/12/2024|3.25|26.26|15500000000||130.88999938965|1
2025-05-26 12:22:40|10759|103180|2009|12.12B|12120000000|33.7|5887987|-36.89|34|2025-03-07|15/12/2024|-0.01||791190000||42.5|1|2024-11-07|15/09/2024|||||41.400001525879|1
2025-05-26 12:22:49|10760|1087961|FINO|141.96B|141960000000|4624.05|2174|4.06|31|2025-08-13|15/06/2025|||||4624.0498046875|1|2025-05-08|15/03/2025|31.7||6070000000|7120000000|4116.7001953125|1
2025-05-26 12:22:58|10761|1094001|298040|5.59T|5590000000000|600000|60103|42.86|30|2025-08-08|15/06/2025||8493.75||1333180000000|600000|1|2025-04-25|15/03/2025|10970.67|6681|1076100000000|1116780000000|438500|1
2025-05-26 12:23:09|10762|39840|SPJT|63.24B|63240000000|44.69|9481561|-27.47|36|2025-08-08|15/06/2025|||||44.689998626709|1|2025-05-26|15/03/2025|||||43.830001831055|1
2025-05-26 12:23:19|10763|43431|003240|711.18B|711180000000|864000|1468|32.47|41|2025-03-20|15/12/2024|138900||486460000000||741000|1|2024-11-14|15/09/2024|||||610000|1
2025-05-26 12:23:33|10764|1008701|265520|238.12B|238120000000|16340|63498|-41.76|35|2025-08-19|15/06/2025||||140000000000|16340|1|2025-05-15|15/03/2025|||122000000000|105000000000|17860|1
2025-05-26 12:23:42|10765|943463|0818|896.44M|896440000|0.34|2411879|-30.93|16|2025-04-15|15/12/2024|0.05||1160000000||0.31999999284744|1|2023-03-22|15/12/2022|-0.07||1690000000||0.77999997138977|1
2025-05-26 12:23:51|10766|1055339|SMU|1.08T|1080000000000.0001|187|8554972|4.86|35|2025-08-19|15/06/2025|||||187|1|2025-05-13|15/03/2025|0.73||706710000000||185.58000183105|1
2025-05-26 12:24:04|10767|1163127|6968|141.1M|141100000|0.09|1319500|-62.81|1|2025-03-28|15/12/2024|-0.36||2890000000||0.10199999809265|1|
2025-05-26 12:24:14|10768|50517|TUPY3|2.56B|2560000000|18.93|879235|-19.38|41|2025-08-13|15/06/2025||0.9726||2710000000|18.930000305176|1|2025-05-14|15/03/2025|0.5877|0.78|2480000000|2860000000|19.340000152588|1
2025-05-26 12:24:25|10769|101605|TINS|8.79T|8789999999999.999|1180|34523908|25.67|35|2025-05-26|15/03/2025|||||1175|1|2025-03-12|15/12/2024|37.31||2602000000000||980|1
2025-05-26 12:24:34|10770|104160|FAUF|508.97B|508970000000|357.65|1661673|144.09|36|2025-07-28|15/06/2025|||||357.64999389648|1|2025-05-26|15/03/2025|12.39||75700000000||360.04000854492|1
2025-05-26 12:24:42|10771|1009367|TEND3|2.78B|2780000000|22.58|2456758|93.32|34|2025-07-31|15/06/2025||0.6958||1060000000|22.579999923706|1|2025-05-08|15/03/2025|0.69|0.5002|865100000|898280000|16.340000152588|1
2025-05-26 12:24:50|10772|43938|033180|137.84B|137840000000|26550|3119967|300.45|33|2024-11-14|15/09/2024|-2100||46870000000||6630|1|2024-08-14|15/06/2024|||||6630|1
2025-05-26 12:24:58|10773|18441|TVEB|77.61B|77610000000|45.27|14770500|1.73|33|2024-10-21|15/09/2024|||||45.270000457764|1|2024-07-16|15/06/2024|-0.29||30690000000||43.840000152588|1
2025-05-26 12:25:06|10774|1084940|1773|7.67B|7670000000|3.63|3937493|-27.33|2|2025-04-29|15/02/2025|0.19||1880000000||3.9100000858307|1|2024-12-23|15/08/2024|0.13||1680000000||3.8399999141693|1
2025-05-26 12:25:27|10775|986127|ADEN|32.24B|32240000000.000004|288.3|190947|-22.3|36|2025-08-11|15/06/2025|||||288.29998779297|1|2025-05-13|15/03/2025|4.1||1850000000|1963000000|296.54998779297|1
2025-05-26 12:25:37|10776|1169404|ESPA3|404.06M|404060000|1.12|679203|-5.08|23|2025-08-07|15/06/2025||0.02||265850000|1.1200000047684|1|2025-05-08|15/03/2025|0.03|0.03|289000000|270690000|0.81000000238419|1
2025-05-26 12:25:46|10777|979287|036810|339.72B|339720000000|17370|103223|-44.52|34|2025-08-19|15/06/2025|||||17370|1|2025-05-26|15/03/2025|||||16870|1
2025-05-26 12:25:55|10778|41438|ECL|1.33T|1330000000000|1265|1684214|51.51|41|2025-07-23|15/06/2025||0.0366||481100000|1265|1|2025-05-26|15/03/2025|0.07|0.0441|515430000||1265|1
2025-05-26 12:26:05|10779|18718|LEVE3|4.16B|4160000000|30.66|372103|-6.44|45|2025-08-06|15/06/2025||1.13||1130000000|30.659999847412|1|2025-05-14|15/03/2025|1.17|1.16|1270000000|1080000000|29.569999694824|1
2025-05-26 12:26:17|10780|950198|ATAI|312.74M|312740000|0.26|2111274|-15.87|33|2025-06-03|15/03/2025|||||0.25999999046326|1|2025-02-26|15/12/2024|||80000000||0.28999999165535|1
2025-05-26 12:26:24|10781|1162593|GTH|127.29M|127290000|4.025|52408|0|9|2023-05-12|15/12/2022|-12.87|-0.02|402640000|169920000|2.8199999332428|1|2022-03-24|15/12/2021||-0.0409||142460000|8.7600002288818|1
2025-05-26 12:26:40|10782|103384|2547|14.49B|14490000000|14|7428991|33.97|34|2025-08-06|15/06/2025|||||14|1|2025-05-09|15/03/2025|2.89||1350000000||13.60000038147|1
2025-05-26 12:26:51|10783|41676|SAEN|735.04M|735040000|0.04|38588902|-11.11|35|2025-06-26|15/04/2025|||||0.03999999910593|1|2025-03-27|15/01/2025|0.02||1190000000||0.04500000178814|1
2025-05-26 12:27:01|10784|979957|138080|92.71B|92710000000|9400|24011|-23.78|36|2025-08-19|15/06/2025|||||9400|1|2025-05-19|15/03/2025|-583||14070000000||10090|1
2025-05-26 12:27:11|10785|19526|NUHCM|34.40B|34400000000|230.4|242449|-14.8|32|2025-02-26|15/12/2024|5.77||3630000000||256.75|1|2024-11-08|15/09/2024|||||287.75|1
2025-05-26 12:27:23|10786|18763|ENAT3|5.70B|5700000000|21.64|2096311|-0.69|45|2024-11-14|15/09/2024|1.9|1.14|422320000|1580000000|21.639999389648|1|2024-07-30|15/06/2024|0.6159|-0.0671|552790000|545940000|21.370000839233|1
2025-05-26 12:27:33|10787|1050111|BEST|52.36M|52360000|2.78|29320|35.61|26|2024-06-06|15/03/2024|-8.69||1940000000||2.0601000785828|1|2023-06-07|15/03/2023|||||2.2200000286102|1
2025-05-26 12:27:43|10788|946388|0698|700.96M|700960000|0.074|7080628|-14.12|36|2025-05-26|15/03/2025|||||0.07299999892712|1|2025-03-26|15/12/2024|-0.41||2600000000|3084000000|0.08200000226498|1
2025-05-26 12:27:52|10789|1073018|018250|366.3B|366300000000|14740|146241|-38.78|34|2025-08-08|15/06/2025||||176600000000|14740|1|2025-04-29|15/03/2025|203||151000000000|171800000000|14190|1
2025-05-26 12:28:01|10790|43373|097230|609.52B|609520000000|7570|2583302|126.79|45|2025-03-20|15/12/2024|-234.83||479810000000||7510|1|2024-11-12|15/09/2024|||||2935|1
2025-05-26 12:28:10|10791|18589|ABCB4|5.15B|5150000000|21.41|530635|-3.12|41|2025-08-07|15/06/2025||1.09||788140000|21.409999847412|1|2025-05-09|15/03/2025|1.04|1.05|748620000|774570000|21.489999771118|1
2025-05-26 12:28:18|10792|949930|AFHJ|11.19B|11190000000|920|80571|47.16|16|2024-12-02|15/09/2024|0.28||2750000000||740|1|2023-06-05|15/03/2023|||||513.71997070312|1
2025-05-26 12:28:30|10793|104278|PSO|170.14B|170140000000|362.4|5667814|112.01|36|2025-08-19|15/06/2025|||||362.39999389648|1|2025-05-26|15/03/2025|6.74||746840000000||375.76000976562|1
2025-05-26 12:28:41|10794|41482|RIPLEY|903.63B|903630000000|466.74|4208375|95.29|43|2025-05-26|15/03/2025|||||466.73999023438|1|2025-03-28|15/12/2024|20.22||644100000000|648360000000|368.2200012207|1
2025-05-26 12:28:53|10795|1054970|2858|13.11B|13110000000|1.93|91332253|182.86|24|2025-03-13|15/12/2024|0.06||4460000000||1.289999961853|1|2023-03-21|15/12/2022|||||0.9757000207901|1
2025-05-26 12:29:03|10796|1089260|1672|6.21B|6210000000|6.44|6711062|422.22|11|2025-05-28|15/03/2025|||||6.4400000572205|1|2025-03-24|15/12/2024|-0.17||1280000||8.25|1
2025-05-26 12:29:11|10797|1156250|3718|1.24B|1240000000|0.35|250824|-29.29|11|2025-03-25|15/12/2024|-0.03||3340000000||0.37000000476837|1|2023-03-29|15/12/2022|0.03||2550000000||0.56000000238419|1
2025-05-26 12:29:21|10798|42626|AGNr|1.11B|1110000000|12.44|181791|-1.29|46|2025-05-26|15/03/2025|||||12.199999809265|1|2025-03-17|15/12/2024|-0.02||397200000||11.760000228882|1
2025-05-26 12:29:30|10799|43647|003060|199.97B|199970000000|645|423013|-50.38|26|2025-03-14|15/12/2024|-303.33||22050000000||735|1|2023-05-12|15/03/2023|1.91||17450000000||3068.6599121094|1
2025-05-26 12:29:39|10800|19612|VESTL|12.96B|12960000000|38.68|6253020|-57.19|40|2025-08-22|15/06/2025|||||38.659999847412|1|2025-05-12|15/03/2025|||||41.5|1
2025-05-26 12:29:50|10801|103604|4414|2.94B|2940000000|3.52|715428|9.66|32|2025-03-25|15/12/2024|0.36||4050000000||3.8499999046326|1|2024-11-12|15/09/2024|||||2.9000000953674|1
2025-05-26 12:29:59|10802|102359|CEB|20.93B|20930000000|34.25|298049|20.6|41|2025-08-06|15/06/2025|||||34.25|1|2025-05-09|15/03/2025|0.47||30420000000||35.049999237061|1
2025-05-26 12:30:10|10803|18093|DCBA|44.66B|44660000000|141.91|1918139|8.37|39|2025-07-25|15/06/2025|||||141.91000366211|1|2025-04-25|15/03/2025|5.6||7770000000|7570000000|129|1
2025-05-26 12:30:20|10804|958338|GUAR3|4.05B|4050000000|8.11|1538283|7.13|36|2025-08-06|15/06/2025|||||8.1099996566772|1|2025-05-07|15/03/2025|-0.05||2210000000||7.6399998664856|1
2025-05-26 12:30:29|10805|50555|TABK|50.30B|50300000000|18340|502|22.82|40|2025-04-28|15/12/2024|544.22||11200000000||17540|1|2024-11-27|15/09/2024|||||16200|1
2025-05-26 12:30:47|10806|41613|MYRS|2.30B|2300000000|0.515|8268929|-26.81|37|2025-06-02|15/03/2025|||||0.51499998569489|1|2025-02-26|15/12/2024|0.00||370700000||0.44499999284744|1
2025-05-26 12:30:56|10807|1084284|245620|57.44B|57440000000|415|1618356|0|32|2025-03-27|15/12/2024|-237.86||5370000000||415|1|2024-11-18|15/09/2024|||||415|1
2025-05-26 12:31:06|10808|12874|ETEL|61.90B|61900000000|36.26|416485|13.9|48|2025-08-13|15/06/2025|||||36.259998321533|1|2025-05-12|15/03/2025|2.72||24800000000||35|1
2025-05-26 12:31:15|10809|104342|TRGP|34.14B|34140000000|62.6|5311433|-1.85|25|2025-03-03|15/12/2024|3.5||629000||59.790000915527|1|2023-04-28|15/03/2023|-6.34||80000||110|1
2025-05-26 12:31:22|10810|987135|3301|336.69M|336690000|0.21|3651697|20.69|7|2025-03-31|15/12/2024|-5.98||15580000000||0.27000001072884|1|2023-03-31|15/12/2022|||||0.5799999833107|1
2025-05-26 12:31:33|10811|18411|SPTL|133.87B|133870000000|710.85|86054|2.11|36|2025-07-24|15/06/2025|||||710.84997558594|1|2025-04-23|15/03/2025|5.7||15390000000||606.54998779297|1
2025-05-26 12:31:43|10812|1008762|SOS|19.24M|19240000|6.34|16113|-56.43|33|2025-05-15|15/12/2024|-0.75||170910000||6.1300001144409|1|2024-12-16|15/09/2024|||||7.9000000953674|1
2025-05-26 12:31:53|10813|103014|1309|4.67B|4670000000|11.75|972011|-23.45|36|2025-08-05|15/06/2025||-0.165||4470000000|11.75|1|2025-05-05|15/03/2025|-0.12|-0.12|4360000000|4360000000|12.14999961853|1
2025-05-26 12:32:01|10814|39923|VAKR|11.46B|11460000000|10.58|7202994|-54.62|35|2025-08-19|15/06/2025|||||10.579999923706|1|2025-04-26|15/03/2025|0.02||631770000||9.8900003433228|1
2025-05-26 12:32:12|10815|955728|AGUA|6.38B|6380000000|13.2|493972|-53.67|36|2025-07-23|15/06/2025|||||13.199999809265|1|2025-04-23|15/03/2025|0.05||2640000000||10.380000114441|1
2025-05-26 12:32:20|10816|40580|CIRA|8.11B|8109999999.999999|13.92|387937|4.17|35|2025-07-30|15/05/2025|||||13.920000076294|1|2025-04-30|15/02/2025|0.38||1160000000||14.279999732971|1
2025-05-26 12:32:26|10817|1163132|9979|5.37B|5370000000|2.66|9382487|-60.9|1|2025-03-28|15/12/2024|0.15||1770000000||3.210000038147|1|
2025-05-26 12:32:35|10818|103301|2421|28.16B|28160000000|103|3650427|-8.04|36|2025-08-01|15/06/2025||1.61||4490000000|103|1|2025-05-08|15/03/2025|1.73|1.46|4160000000|3710000000|88.800003051758|1
2025-05-26 12:32:43|10819|1123318|3316|6.88B|6880000000|24.95|307097|33.32|1|2025-03-25|15/12/2024|1.02||1940000000||25.450000762939|1|
2025-05-26 12:32:53|10820|50161|ZEDJ|1.86B|1860000000|120|414720|-30.46|20|2025-04-24|15/02/2025|-0.06||||146|1|2024-10-11|15/08/2024|-0.05||||200|1
2025-05-26 12:33:02|10821|1116249|LOGG3|1.88B|1880000000|21.63|249008|-0.87|32|2025-07-31|15/06/2025||-0.1||63880000|21.629999160767|1|2025-04-29|15/03/2025|0.04|0.5564|55310000|57900000|20.14999961853|1
2025-05-26 12:33:13|10822|969126|SAPR4|9.65B|9650000000|6.4|1411112|12.48|35|2025-08-07|15/06/2025||0.2287||1890000000|6.4000000953674|1|2025-05-08|15/03/2025|0.5188|0.2143|1810000000|1790000000|6.1199998855591|1
2025-05-26 12:33:24|10823|43621|002320|285.91B|285910000000|19730|22737|1.59|35|2025-08-08|15/06/2025||-65.00|||19730|1|2025-05-09|15/03/2025||-63.00|||18840|1
2025-05-26 12:33:33|10824|12880|OCDI|22.62B|22620000000|63.51|585366|38.53|48|2025-07-24|15/06/2025|||||63.509998321533|1|2025-05-28|15/03/2025|||||63.509998321533|1
2025-05-26 12:33:48|10825|980046|206640|355.85B|355850000000|16320|130095|1.22|36|2025-08-13|15/06/2025|||||16320|1|2025-05-12|15/03/2025|333||39100000000||16780|1
2025-05-26 12:33:58|10826|979843|102710|408.63B|408630000000|28650|107496|8.7|36|2025-08-19|15/06/2025|||||28650|1|2025-05-19|15/03/2025|||||28700|1
2025-05-26 12:34:05|10827|959035|0686|2.79B|2790000000|1.26|456954|-23.53|6|2025-03-27|15/12/2024|0.02||3740000000||0.94999998807907|1|2018-04-13|15/12/2017|-0.01||832000000||8.8999996185303|1
2025-05-26 12:34:16|10828|1084939|3700|2.60B|2600000000|1.34|7128858.98|46.74|28|2025-03-28|15/12/2024|0.03||3320000000||1.6299999952316|1|2024-11-27|15/09/2024|||||1.6499999761581|1
2025-05-26 12:34:23|10829|1165887|HBSA3|2.24B|2240000000|2.95|5342798|-26.62|25|2025-08-11|15/06/2025||0.0754||621120000|2.9500000476837|1|2025-05-05|15/03/2025|0.0314|0.0376|461000000|522660000|3.0499999523163|1
2025-05-26 12:34:32|10830|39880|KVRI|76.57B|76570000000|1490.6|408733|71.01|41|2025-08-18|15/06/2025|||||1490.5999755859|1|2025-05-19|15/03/2025|-4.5||903000000||1305.4000244141|1
2025-05-26 12:34:42|10831|40604|JUFO|25.57B|25570000000|27.16|1639597|76.02|47|2025-05-28|15/03/2025|||||27.159999847412|1|2025-02-26|15/12/2024|0.32||5970000000||36.849998474121|1
2025-05-26 12:34:54|10832|41699|MAHS|2.92B|2920000000|1.13|7279260|-25.66|47|2025-06-02|15/03/2025|||||1.1299999952316|1|2025-02-27|15/12/2024|0.024||744400000||1.3099999427795|1
2025-05-26 12:35:09|10833|943447|0564|31.53B|31530000000|15.08|3176611|11.9|39|2025-04-28|15/03/2025|0.6535||10420000000||12.979999542236|1|2025-03-28|15/12/2024|0.5257|0.6172|9860000000||12.680000305176|1
2025-05-26 12:35:20|10834|979807|097780|70.24B|70240000000|1246|309428|12.55|34|2025-03-17|15/12/2024|-126.48||8040000000||946|1|2024-11-13|15/09/2024|||||802|1
2025-05-26 12:35:33|10835|940988|027410|362.74B|362740000000|3765|79189|4.84|36|2025-08-13|15/06/2025||||115000000000|3765|1|2025-05-08|15/03/2025|52||105950000000|102000000000|3635|1
2025-05-26 12:35:43|10836|19591|TSKB|31.02B|31020000000|11.05|28771469|3.17|48|2025-08-04|15/06/2025|||||11.039999961853|1|2025-04-30|15/03/2025|1.1||8090000000||10.180000305176|1
2025-05-26 12:35:52|10837|1166931|348210|542.67B|542669999999.99994|53700|62442|-23.76|24|2025-08-06|15/06/2025||1091.08||28430000000|53700|1|2025-05-15|15/03/2025|738.45|1081.43|17200000000|16470000000|57200|1
2025-05-26 12:36:01|10838|1166929|6989|1.7B|1700000000|1.38|446000|-14.72|1|2025-03-26|15/12/2024|0.12||2150000000||1.3500000238419|1|
2025-05-26 12:36:10|10839|18012|ASTR|200.00B|200000000000|8006.5|37249|32.11|34|2025-08-11|15/06/2025|||||8006.5|1|2025-05-30|15/03/2025|||||8006.5|1
2025-05-26 12:36:22|10840|41487|SECURITY|1.16T|1160000000000|291.06|59704354|9.52|28|2025-03-20|15/12/2024|10.69||227510000000||283.14001464844|1|2023-02-23|15/12/2022|7.56||648200000000||152.54655456543|1
2025-05-26 12:36:32|10841|943503|1628|392.63M|392630000|0.06|911114|-44.44|7|2025-03-31|15/12/2024|-0.89|-0.07|3340000000|13030000000|0.06499999761581|1|2023-03-31|15/12/2022||0.03||13410000000|0.28000000119209|1
2025-05-26 12:36:42|10842|43796|009410|779.28B|779280000000|2705|1068805|-65.65|36|2025-08-19|15/06/2025|||||2705|1|2025-05-19|15/03/2025|||||2540|1
2025-05-26 12:37:02|10843|950526|VELE|1.36B|1360000000|0.17|21465533|-41.38|36|2025-05-26|15/03/2025|||||0.16500000655651|1|2025-02-27|15/12/2024|0.007||276100000||0.17499999701977|1
2025-05-26 12:37:09|10844|1123319|3662|399.44M|399440000|0.55|630057.21|-15.38|1|2025-04-17|15/12/2024|0.02||655240000||0.52999997138977|1|
2025-05-26 12:37:19|10845|947347|ADRG|42.92B|42920000000|467.25|455918|-3.7|36|2025-07-24|15/06/2025|||||467.25|1|2025-05-06|15/03/2025|6.9||6770000000||355.04998779297|1
2025-05-26 12:37:33|10846|103600|4142|7.80B|7800000000|18.5|1622216|-33.45|36|2025-08-08|15/06/2025||-0.21||81000000|18.5|1|2025-05-13|15/03/2025|-0.53|-0.65|72100000|45000000|18.5|1
2025-05-26 12:37:43|10847|103673|6120|7.95B|7950000000|11.95|1143764|-22.9|33|2025-05-07|15/03/2025|-0.03||4750000000||11|1|2025-02-04|15/12/2024|0.02||6000000000||12.050000190735|1
2025-05-26 12:37:49|10848|1141282|0382|1.81B|1810000000|1.49|1641789|-38.31|18|2025-07-30|15/05/2025|||||1.4900000095367|1|2025-04-25|15/02/2025|0.21||1250000000||1.710000038147|1
2025-05-26 12:37:58|10849|980039|200230|47.92B|47920000000|3640|49387|-49.59|32|2025-03-18|15/12/2024|-1010||13840000000||3775|1|2024-11-14|15/09/2024|||||5460|1
2025-05-26 12:38:08|10850|1155548|216080|248.86B|248860000000|6820|138900|-12.44|27|2025-08-19|15/06/2025||246.00||17400000000|6820|1|2025-05-15|15/03/2025||246.00|15000000000|18500000000|7590|1
2025-05-26 12:38:23|10851|990865|2198|2.00B|2000000000|1.76|493293|12.1|22|2025-03-28|15/12/2024|0.33||10350000000||1.9199999570847|1|2024-11-27|15/09/2024|||||1.710000038147|1
2025-05-26 12:38:36|10852|43451|001430|693.21B|693210000000|19520|85141|-16.9|46|2025-08-19|15/06/2025||1050||935220000000|19520|1|2025-04-29|15/03/2025||825.00|902000000000|894900000000|17550|1
2025-05-26 12:38:47|10853|43771|008350|164.1B|164100000000|1249|2030658|-34.71|32|2025-03-20|15/12/2024|-335.73||77530000000||1393|1|2024-11-18|15/09/2024|||||1375|1
2025-05-26 12:38:52|10854|13881|1133|11.94B|11940000000|5.36|7429954|90.64|13|2025-03-26|15/12/2024|0.52||21250000000||3.9700000286102|1|2023-03-25|15/12/2022|||||3.5999999046326|1
2025-05-26 12:39:02|10855|104279|PKOL|151.86B|151860000000|535|263209|7.43|39|2025-05-28|15/03/2025|||||535|1|2025-02-26|15/12/2024|26.68||15230000000||579.61999511719|1
2025-05-26 12:39:13|10856|990824|1858|6.01B|6010000000|10.3|1190105|0.2|24|2025-08-21|15/06/2025|||||10.300000190735|1|2025-04-29|15/03/2025|0.15||229840000||8.8100004196167|1
2025-05-26 12:39:19|10857|1082137|1763|3.89B|3890000000|12.18|308824|11.6|1|2025-03-28|15/12/2024|0.79||4760000000||13|1|
2025-05-26 12:39:27|10858|1142512|SPAD|20.26B|20260000000|289.35|551633|-63.34|29|2025-07-24|15/06/2025|||||289.35000610352|1|2025-05-26|15/03/2025||||3500000000|284.10000610352|1
2025-05-26 12:39:33|10859|50178|AIPJ|7.73B|7730000000|5259|145935|-6.3|16|2025-02-20|15/12/2024|2.59||4710000000||6300|1|2023-02-21|15/12/2022|2.83||4680000000||5146|1
2025-05-26 12:39:43|10860|104312|SEAR|43.89B|43890000000|85.81|3869086|46.15|34|2025-05-28|15/03/2025|||||85.809997558594|1|2025-02-26|15/12/2024|0.92||7370000000||97.319999694824|1
2025-05-26 12:39:49|10861|969068|0951|1.47B|1470000000|1.31|1189232|-3.57|22|2025-03-26|15/12/2024|0.08||29100000000||1.4700000286102|1|2024-11-27|15/09/2024|||||1.4299999475479|1
2025-05-26 12:39:55|10862|1163137|1981|2.11B|2109999999.9999998|1.29|1434466|36.14|1|2025-03-28|15/12/2024|0.03||395790000||1.6900000572205|1|
2025-05-26 12:40:02|10863|987126|1317|1.05B|1050000000|0.36|2387614|9.09|3|2025-04-29|15/02/2025|0.04||633900000||0.36000001430511|1|2024-12-19|15/08/2024|0.02||570480000||0.28999999165535|1
2025-05-26 12:40:10|10864|990782|1558|12.81B|12810000000|14.64|6380475|45.71|24|2025-08-22|15/06/2025|||||14.640000343323|1|2025-05-28|15/03/2025|||||14.640000343323|1
2025-05-26 12:40:19|10865|1088101|SOLA|23.14B|23140000000|480.25|118008|2.83|29|2025-08-19|15/06/2025|||||480.25|1|2025-05-16|15/03/2025|-0.93||2790000000||518.59997558594|1
2025-05-26 12:40:34|10866|1093919|089970|268.77B|268769999999.99997|12690|142134|-18.27|33|2025-08-13|15/06/2025||||43400000000|12690|1|2025-05-26|15/03/2025||||17500000000|12200|1
2025-05-26 12:40:41|10867|1123794|1797|12.45B|12450000000|12.38|11379538|-34.25|2|2025-02-21|15/11/2024|-0.09|0.61|2190000000|2967000000|13|1|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1
2025-05-26 12:40:50|10868|1096066|YI|68.73M|68730000|7.93|22693|-33.92|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
2025-05-26 12:41:00|10869|989512|084110|560.28B|560280000000|46200|97912|107.37|33|2025-03-20|15/12/2024|166.8||202510000000||42900|1|2024-11-14|15/09/2024|||||40800|1
2025-05-26 12:41:10|10870|1156020|9911|12.98B|12980000000|9.53|13758641|170.39|1|2025-03-20|15/12/2024|0.22||2820000000||6.5599999427795|1|
2025-05-26 12:41:19|10871|1011879|267980|260.24B|260240000000|35600|6619|-20.51|35|2025-08-19|15/06/2025|||||35600|1|2025-05-19|15/03/2025|||||37250|1
2025-05-26 12:41:27|10872|969082|1970|2.65B|2650000000|7.83|214440|-2.45|30|2025-07-24|15/06/2025|||||7.8299999237061|1|2025-05-26|15/03/2025|||||7.9499998092651|1
2025-05-26 12:41:37|10873|18803|TRIS3|1.29B|1290000000|7.17|586158|54.53|37|2025-08-14|15/06/2025|||||7.1700000762939|1|2025-05-14|15/03/2025|0.23||272000000||7.1199998855591|1
2025-05-26 12:41:47|10874|27071|AXTELCPO|6.62B|6620000000|2.38|2066015|64.14|47|2025-07-17|15/06/2025||0.0014|||2.3800001144409|1|2025-04-24|15/03/2025|0.0088|-0.0011|2830000000||2.0599999427795|1
2025-05-26 12:42:00|10875|1129394|SY|85.19M|85190000|0.85|176739|-18.27|25|2025-08-20|15/06/2025||-0.1812||358050000|0.85000002384186|1|2025-05-16|15/03/2025|-0.32||297270000||0.81019997596741|1
2025-05-26 12:42:09|10876|104245|MILM|115.32B|115320000000|577.99|199539|-4.91|35|2025-05-26|15/03/2025|6.87||12580000000||578.26000976562|1|2025-02-14|15/12/2024|16.3||19510000000||634.15997314453|1
2025-05-26 12:42:19|10877|942603|DD|23.73B|23730000000|10.06|212686|-3.28|25|2025-05-19|15/03/2025|0.43||2520000000||10.079999923706|1|2024-11-15|15/09/2024|0.11||2000000000||9.5|1
2025-05-26 12:42:24|10878|100084|1098|606.96M|606960000|0.81|224070|-37.88|16|2025-04-07|15/12/2024|-4.13||2070000000||0.89999997615814|1|2023-03-21|15/12/2022|-0.78||12180000000||3.539999961853|1
2025-05-26 12:42:34|10879|32312|BBAR|4.53B|4530000000|21.65|696935|157.46|49|2025-08-20|15/06/2025||0.37|||21.64999961853|1|2025-05-21|15/03/2025|0.3372|0.47|618580000||21.979999542236|1
2025-05-26 12:42:48|10880|104099|BAFL|116.52B|116520000000|73.88|3271882|15.18|36|2025-08-22|15/06/2025|||||73.879997253418|1|2025-05-28|15/03/2025|4.49||96000000000||73.879997253418|1
2025-05-26 12:43:00|10881|1153100|CEAB3|5.13B|5130000000|17.06|3889462|79.77|29|2025-08-06|15/06/2025||0.2441||2010000000|17.059999465942|1|2025-05-07|15/03/2025|0.0132|-0.1631|1610000000|1570000000|12.840000152588|1
2025-05-26 12:43:09|10882|18468|WCKH|216.17B|216170000000|1334.6|454532|139.12|35|2025-02-07|15/12/2024|0.91||7210000000||1651.0999755859|1|2024-11-13|15/09/2024|||||1180.8000488281|1
2025-05-26 12:43:20|10883|103362|2505|7.68B|7680000000|20.2|197768|-24.2|34|2025-08-06|15/06/2025|||||20.200000762939|1|2025-05-08|15/03/2025|0.54||679840000||20.75|1
2025-05-26 12:43:27|10884|1152996|6820|1.28B|1280000000|0.62|514224.14|-23.75|1|2025-03-24|15/12/2024|0.01||636710000||0.60000002384186|1|
2025-05-26 12:43:37|10885|41455|IAM|874B|874000000000|874|731841|18.85|42|2025-08-27|15/06/2025||13.3|||874|1|2025-05-28|15/03/2025||26.13|||874|1
2025-05-26 12:43:47|10886|1142470|263050|46.78B|46780000000|1270|113591|-39.27|20|2025-03-21|15/12/2024|-299.68||2640000000||1689|1|2023-03-15|15/12/2022|-287.71||103600000||4980|1
2025-05-26 12:44:01|10887|979941|131370|168.24B|168240000000|3185|1023087|-11.46|34|2025-08-06|15/06/2025|||||3185|1|2025-05-19|15/03/2025|||||3200|1
2025-05-26 12:44:11|10888|1012193|3228|13.36B|13360000000|190|475091|-46.33|34|2025-07-23|15/06/2025|||||190|1|2025-04-30|15/03/2025|-0.49||75210000||162.5|1
2025-05-26 12:44:18|10889|943507|1681|8.24B|8240000000|9.88|1913993|56.85|7|2025-03-26|15/12/2024|0.59||1700000000||8.8500003814697|1|2021-08-24|15/06/2021|||||4.1900000572205|1
2025-05-26 12:44:25|10890|1137418|1935|1.26B|1260000000|0.78|111026|1.28|1|2025-04-16|15/12/2024|0.03||463420000||0.73000001907349|1|
2025-05-26 12:44:36|10891|979859|108230|145.01B|145010000000|4015|69856|-49.87|32|2025-03-19|15/12/2024|304.3||87490000000||4505|1|2024-11-14|15/09/2024|||||4645|1
2025-05-26 12:44:46|10892|12883|PHDC|21.20B|21200000000|7.36|16005867|105.35|40|2025-05-28|15/03/2025|||||7.3600001335144|1|2025-02-28|15/12/2024|0.3||9200000000||6.25|1
2025-05-26 12:44:57|10893|1166723|SEQL3|69.31M|69310000|1.96|349213|476.47|24|2025-08-12|15/06/2025|||||1.960000038147|1|2025-05-13|15/03/2025|||||2|1
2025-05-26 12:45:10|10894|103579|3653|184.37B|184370000000|1290|1364071|30.17|34|2025-08-06|15/06/2025|||||1290|1|2025-05-13|15/03/2025|9.56||4750000000||1180|1
2025-05-26 12:45:19|10895|41458|ILC|1.25T|1250000000000|12480|57521|51.28|35|2025-08-20|15/06/2025|||||12480|1|2025-06-03|15/03/2025|||||12480|1
2025-05-26 12:45:29|10896|1173361|9982|425.22M|425220000|0.11|492704000|0|1|2025-03-24|15/12/2024|0.01||105790000||0.10999999940395|1|
2025-05-26 12:45:36|10897|1096012|QTT|149.06K|149060|0.182|209046|0|20|2023-05-22|15/03/2023|||||0.18199999630451|1|2023-03-07|15/12/2022|||||0.8216609954834|1
2025-05-26 12:45:47|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|-0.03||10790000||0.01999999955297|1
2025-05-26 12:45:54|10899|1138458|3798|1.38B|1380000000|1.16|289690.04|-47.91|1|2025-03-28|15/12/2024|-0.08||550420000||1.2699999809265|1|
2025-05-26 12:46:02|10900|1153449|2163|292.58M|292580000|0.6|421181|-71.43|1|2024-08-30|15/06/2024|-0.62||844440000||0.80000001192093|1|
2025-05-26 12:46:12|10901|18676|EVEN3|1.3B|1300000000|6.6|1068112|0|46|2025-08-11|15/06/2025||0.29||515150000|6.5999999046326|1|2025-05-12|15/03/2025|0.27|0.25|291700000|450090000|6.1399998664856|1
2025-05-26 12:46:21|10902|950330|COMF|191.07M|191070000|0.34|270202|-37.25|33|2025-06-03|15/04/2025|||||0.34000000357628|1|2025-04-01|15/01/2025|-0.02||97500000||0.31000000238419|1
2025-05-26 12:46:27|10903|1088198|2048|262.36M|262360000|0.14|418714|-13.79|5|2025-03-27|15/12/2024|-0.44||2200000000||0.19699999690056|1|2018-08-29|15/06/2018|0.37||||13.760000228882|1
2025-05-26 12:46:39|10904|943464|0832|322.15M|322150000|0.106|1050511|-19.08|12|2025-03-28|15/12/2024|-0.24||8830000000||0.08500000089407|1|2023-03-27|15/12/2022||||20000000000|0.23000000417233|1
2025-05-26 12:46:49|10905|950530|UTPS|14.31B|14310000000|23|746774|-9.46|34|2025-07-19|15/06/2025|||||23|1|2025-04-23|15/03/2025|0.323||517600000||22.710237503052|1
2025-05-26 12:46:59|10906|1169402|CSED3|1.87B|1870000000|5.12|661837|16.89|24|2025-08-14|15/06/2025|||||5.1199998855591|1|2025-05-15|15/03/2025|0.24||671800000||4.1199998855591|1
2025-05-26 12:47:07|10907|40449|JANTS|15.08B|15080000000|21.52|3976230|-44.13|26|2025-02-28|15/12/2024|0.05||1500000000||22.059999465942|1|2023-05-02|15/03/2023|1.28||850600000||12.054815292358|1
2025-05-26 12:47:17|10908|986211|TKN|8.53B|8529999999.999999|6.25|1794812|-40.19|36|2025-08-19|15/06/2025|||||6.25|1|2025-05-14|15/03/2025|0.07||1340000000||7.8000001907349|1
2025-05-26 12:47:26|10909|979344|042040|49.27B|49270000000|249|629752|-30.71|25|2025-03-20|15/12/2024|-182.98||8470000000||233|1|2023-03-23|15/12/2022|-12.96||14090000000||405|1
2025-05-26 12:47:40|10910|102060|MRCP|419.15M|419150000|42.85|8912|-4.97|34|2025-05-28|15/03/2025|||||42.849998474121|1|2025-02-26|15/12/2024|-0.22||122880000||48.700000762939|1
2025-05-26 12:47:47|10911|990855|2100|1.28B|1280000000|0.45|4565102|88.2|6|2025-03-27|15/12/2024|||273010000||0.5799999833107|1|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1
2025-05-26 12:48:02|10912|100141|3382|4.06B|4059999999.9999995|0.66|2415351|1.56|34|2025-03-26|15/12/2024|0.04||6970000000||0.68000000715256|1|2024-11-18|15/09/2024|||||0.62000000476837|1
2025-05-26 12:48:11|10913|12922|HELI|15.65B|15650000000|11.72|6547405|11.52|35|2025-08-19|15/06/2025|||||11.720000267029|1|2025-05-28|15/03/2025|||||11.720000267029|1
2025-05-26 12:48:20|10914|985129|COE|115.08M|115080000|19.64|9542|196.68|38|2025-08-22|15/06/2025|||||19.639999389648|1|2025-06-03|15/03/2025|||||19.639999389648|1
2025-05-26 12:48:28|10915|100107|1777|398.31M|398310000|0.072|1024836|-2.67|7|2025-03-28|15/12/2024|-0.89||2930000000||0.0869999974966|1|2023-03-31|15/12/2022|||||0.20000000298023|1
2025-05-26 12:48:37|10916|12932|MASR|9.78B|9780000000|4.58|8455735|23.12|39|2025-08-12|15/06/2025|||||4.5799999237061|1|2025-05-26|15/03/2025|||||4.5799999237061|1
2025-05-26 12:48:45|10917|990993|6828|886.71M|886710000|0.039|17962351|-9.3|16|2025-03-26|15/12/2024|||||0.03599999845028|1|2023-03-30|15/12/2022|-0||687900000||0.10300000011921|1
2025-05-26 12:48:51|10918|1137421|1769|2.28B|2280000000|3.88|3131007|-15.62|1|2025-03-21|15/12/2024|0.11||453210000||4.3499999046326|1|
2025-05-26 12:49:02|10919|20547|AIU|18.78M|18780000|0.61|434097|-77.61|44|2024-08-29|15/02/2024|-0.3||19380000||0.61000001430511|1|2024-08-20|15/05/2024|||||0.61000001430511|1
2025-05-26 12:49:11|10920|946364|1778|297.51M|297510000|0.16|682599|-40.74|6|2025-03-28|15/12/2024|||976830000||0.1710000038147|1|2018-04-13|15/12/2017|0.22||882100000||7.4299998283386|1
2025-05-26 12:49:20|10921|43827|011690|120.31B|120310000000|3200|1405729|-18.7|27|2024-11-14|15/09/2024|-23.69||39530000000|59800000000|2410|1|2024-08-09|15/06/2024||||48300000000|2700|1
2025-05-26 12:49:28|10922|12544|DSI|886.62M|886620000|0.31|24087316|-16.22|34|2025-03-26|15/12/2024|-0.01||31260000||0.35499998927116|1|2024-11-11|15/09/2024|||||0.35699999332428|1
2025-05-26 12:49:33|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2025-05-26 12:49:40|10924|100003|0067|1.22B|1220000000|25.12|27102000|1909.6|8|2022-03-31|15/12/2021|-0.62||||1.25|1|2018-03-29|15/12/2017|-0.02||||1.25|1
2025-05-26 12:49:49|10925|102731|GLOBAL|28.63B|28630000000|5.3|16683342|-67.81|37|2025-07-24|15/06/2025||0.1348|||5.3000001907349|1|2025-05-26|15/03/2025||0.1348|||5.3000001907349|1
2025-05-26 12:49:55|10926|101590|SUGI|1.24T|1240000000000|50|131514|0|6|2018-10-30|15/09/2018|||509440||50|1|2018-04-30|15/03/2018|-0||316800||50|1
2025-05-26 12:50:00|10927|11171|AUBK|3.36B|3360000000|305|68102160|0|2|2025-05-11|15/03/2025|0.01||247420000||||2025-02-23|15/12/2024|0.01||235860000|||
2025-05-26 12:50:08|10928|958514|HPG|163.42T|163420000000000|25550|27883330|-11.42|35|2025-05-26|15/03/2025|||||25600|1|2025-02-26|15/12/2024|||34491000000000|34676000000000|27500|1
2025-05-26 12:50:13|10929|1097868|KAPq|9.63B|9630000000|38|73005|-16.48|1|2025-03-19|15/12/2024|1030||674500000000||37.549999237061|1|
2025-05-26 12:50:21|10930|958739|VIC|351.54T|351540000000000|94500|8256314|108.45|34|2025-07-31|15/06/2025|||||94500|1|2025-05-28|15/03/2025|1880||84050000000000||94500|1
2025-05-26 12:50:30|10931|50473|ROTLV|26.56B|26560000000|29.04|702155|-7.22|45|2025-05-14|15/03/2025|0.79||2750000000||26.799999237061|1|2025-02-28|15/12/2024|0.87||2840000000||29.049999237061|1
2025-05-26 12:50:42|10932|943374|IAM|9.35B|9350000000|10|7935|25|43|2025-07-24|15/06/2025|||||10|1|2025-04-24|15/03/2025|||844310000||9.8999996185303|1
2025-05-26 12:50:46|10933|1167001|||||||7|2025-07-28|15/06/2025||2.98||1500000000|71.800003051758|1|2025-05-12|15/03/2025|2.58|2.88|1600000000|1390000000|79.800003051758|1
2025-05-26 12:50:56|10934|13237|ATW|140.33B|140330000000|695|80088|36.76|40|2025-05-28|15/03/2025|||||695|1|2025-03-25|15/12/2024|11.4||7480000000||705|1
2025-05-26 12:51:05|10935|958751|VNM|116.41T|116410000000000|55700|4332529|-12.3|36|2025-07-25|15/06/2025|||||55700|1|2025-05-26|15/03/2025|674.37||12930000000000||55300|1
2025-05-26 12:51:14|10936|958566|MSN|91.77T|91770000000000|63800|5825831|-14.42|34|2025-07-25|15/06/2025||711.18||24638430000000|63800|1|2025-05-26|15/03/2025|260.09|924.71|18900000000000|22196170000000|63200|1
2025-05-26 12:51:22|10937|101672|DANGCEM|7.20T|7200000000000|432.9|247322|-33|45|2025-07-25|15/06/2025|||||430|1|2025-04-25|15/03/2025|12.29||994660000000||480|1
2025-05-26 12:51:32|10938|1076910|VHM|301.89T|301890000000000|73500|11471251|74.62|36|2025-09-03|15/06/2025||2157.76|||73500|1|2025-05-28|15/03/2025||1850.53|||73500|1
2025-05-26 12:51:40|10939|44430|HSBKq|161.25M|161250000|24.25|66924|32.8|18|2025-03-27|15/12/2024|1040||598930000000||21.25|1|2018-03-08|15/12/2017|||||14.300000190735|1
2025-05-26 12:51:50|10940|13388|BKMB|2.06B|2060000000|0.275|2881520|5.77|48|2025-07-10|15/06/2025|||||0.27500000596046|1|2025-05-26|15/03/2025|0.01||175220000||0.27500000596046|1
2025-05-26 12:51:59|10941|988918|SQPH|184.03B|184030000000|207|292777|0.87|33|2025-05-28|15/03/2025|||||207|1|2025-02-26|15/12/2024|7.45|7.45|19970000000|19970000000|216|1
2025-05-26 12:52:07|10942|988989|BEXI|103.85B|103850000000|110.1|286|-4.76|26|2025-01-30|15/12/2024|-2.58||1150000000||110.09999847412|1|2023-05-01|15/03/2023|1.22||18280000000||115.59999847412|1
2025-05-26 12:52:17|10943|994755|NVL|24.96T|24960000000000|12800|17050969|-12.8|34|2025-07-30|15/06/2025|||||12800|1|2025-04-29|15/03/2025|-227.34||1778000000000||11450|1
2025-05-26 12:52:28|10944|1131263|MTNN|5.66T|5660000000000|272.9|5917065|17.14|30|2025-07-25|15/06/2025|||||272.89999389648|1|2025-04-29|15/03/2025|6.38||1057970000000||255.5|1
2025-05-26 12:52:38|10945|50467|ROSNP|43.06B|43060000000|0.691|9513956|-2.12|47|2025-07-31|15/06/2025|||||0.69099998474121|1|2025-04-30|15/03/2025|0.0172||8950000000||0.74199998378754|1
2025-05-26 12:52:47|10946|958731|VCB|476.27T|476270000000000|57000|4092867|-36.81|36|2025-08-06|15/06/2025||1090.47||18278550000000|57000|1|2025-05-26|15/03/2025|1040|1048.47|24570000000000|17738070000000|56800|1
2025-05-26 12:52:56|10947|101690|GTCO|1.60T|1600000000000|70|25164426|87.67|44|2025-05-26|15/03/2025|||||70|1|2025-03-31|15/12/2024|||350100000000||68.800003051758|1
2025-05-26 12:53:06|10948|101707|NESTLE|1.15T|1150000000000|1464.3|144474|76.72|36|2025-07-23|15/06/2025|||||1464.3000488281|1|2025-04-30|15/03/2025|38.07||294880000000||1100|1
2025-05-26 12:53:15|10949|101753|ZENITHB|1.99T|1990000000000|48.35|26088752|58.55|45|2025-05-26|15/03/2025|7.59||837640000000||47.400001525879|1|2025-02-20|15/12/2024|6.53||827680000000||50.450000762939|1
2025-05-26 12:53:26|10950|1168698|THD|10.86T|10860000000000|28300|123817|-20.56|15|2025-03-31|15/12/2024|96.66||478520000000||32000|1|2023-05-10|15/03/2023|207.39||583900000000||36091|1
2025-05-26 12:53:34|10951|989136|BXPH|39.70B|39700000000|85.1|801345|-18.57|26|2025-01-27|15/12/2024|4.1||12300000000||75.099998474121|1|2023-05-01|15/03/2023|2.13||9550000000|9554000000|146.19999694824|1
2025-05-26 12:53:45|10952|50464|SNG|22.89B|22890000000|5.94|604193|5.32|45|2025-08-14|15/06/2025|||||5.9400000572205|1|2025-05-15|15/03/2025|0.25||2380000000||5.8200001716614|1
2025-05-26 12:53:59|10953|50449|ROBRD|13.00B|13000000000|18.66|136254|-1.79|45|2025-07-31|15/06/2025|||||18.659999847412|1|2025-04-30|15/03/2025|0.49||1080000000||18.680000305176|1
2025-05-26 12:54:12|10954|958674|SSI|46.30T|46300000000000|23600|26590542|-15.06|35|2025-05-28|15/03/2025|||||23600|1|2025-02-26|15/12/2024|218.03||||25850|1
2025-05-26 12:54:20|10955|1056075|VRE|57.94T|57940000000000|25500|14582124|15.02|34|2025-07-24|15/06/2025||443.71||1566070000000|25500|1|2025-04-28|15/03/2025|443.71|443.71|2131000000000|1566070000000|22800|1
2025-05-26 12:54:30|10956|13240|BCP|56.07B|56070000000|277|80531|-7.09|40|2025-05-28|15/03/2025|||||277|1|2025-02-26|15/12/2024|5.49||11610000000||280|1
2025-05-26 12:54:40|10957|11177|GFHB|355.59M|355590000|95.5|7154443|6.47|31|2025-08-07|15/06/2025|||||95.5|1|2025-05-13|15/03/2025|0.01||206500000||88.5|1
2025-05-26 12:54:46|10958|13287|CMA|28.58B|28580000000|1980|4459|4.38|24|2025-04-25|15/09/2024|16.66||1150000000||1865|1|2024-04-26|15/12/2023|37.29||2170000000||1748|1
2025-05-26 12:54:56|10959|12461|ARBK|3.39B|3390000000|5.3|193522|13.67|47|2025-05-28|15/03/2025|||||5.3000001907349|1|2025-03-06|15/12/2024|0.37||963280000||5.0100002288818|1
2025-05-26 12:55:07|10960|997168|VJC|47.55T|47550000000000|87800|672266|-18.98|33|2025-05-26|15/03/2025|||||87800|1|2025-02-26|15/12/2024|43||19800000000000||96100|1
2025-05-26 12:55:19|10961|13250|CSR|22.20B|22200000000|236|46231|19.92|25|2025-05-28|15/03/2025|||||236|1|2025-03-28|15/12/2024|||7670000000||213.85000610352|1
2025-05-26 12:55:31|10962|986125|MSA|56.73B|56730000000|780|52420|171.45|21|2025-04-29|15/12/2024|8.73||2530000000||749.5|1|2024-09-26|15/06/2024|8.53||2480000000||405|1
2025-05-26 12:55:42|10963|13545|BEYON|826.29M|826290000|0.498|135045|-3.29|48|2025-07-24|15/06/2025|||||0.49799999594688|1|2025-05-26|15/03/2025|0.01||117550000||0.49799999594688|1
2025-05-26 12:55:52|10964|13266|LBV|13.51B|13510000000|4669|3927|11.17|31|2025-05-28|15/03/2025|||||4620|1|2025-02-26|15/12/2024|97.7||8640000000||4200|1
2025-05-26 12:56:00|10965|41780|JKH|353.76B|353760000000|184|423722|-11.96|34|2025-02-03|15/12/2024|0.17||81250000000||184|1|2024-11-05|15/09/2024|||||184|1
2025-05-26 12:56:11|10966|101682|FIRSTHOLD|1.08T|1080000000000.0001|25.85|7360962|23.42|45|2025-07-30|15/06/2025|||||25.89999961853|1|2025-05-26|15/03/2025|3.96||625440000000||25.10000038147|1
2025-05-26 12:56:20|10967|42190|SHB|41.71T|41710000000000|13600|65319427|22.03|34|2025-07-25|15/06/2025|||||13600|1|2025-04-30|15/03/2025|860.07||13870000000000||12600|1
2025-05-26 12:56:29|10968|13415|OTEL|629.09M|629090000|0.839|192830|-20.77|48|2025-07-30|15/06/2025|||||0.83899998664856|1|2025-05-26|15/03/2025|||||0.83899998664856|1
2025-05-26 12:56:37|10969|958676|STB|78.33T|78330000000000|41550|15139573|44.43|33|2025-05-28|15/03/2025|||||41550|1|2025-02-26|15/12/2024|1180||7410000000000|7410000000000|39250|1
2025-05-26 12:56:46|10970|1059856|GEX|31.67T|31670000000000|35100|13619279|48.7|30|2025-05-28|15/03/2025|||||35100|1|2025-02-26|15/12/2024|672.78||10140000000000||22900|1
2025-05-26 12:57:01|10971|958596|PDR|14.97T|14970000000000|16500|8411549|-37.76|33|2025-05-28|15/03/2025|||||16500|1|2025-02-26|15/12/2024|-5.4||1844000000000||19450|1
2025-05-26 12:57:11|10972|989128|LFAR|51.10B|51100000000|43.9|422489|-24.91|34|2025-05-28|15/03/2025|||||43.900001525879|1|2025-02-26|15/12/2024|0.44||6850000000||50|1
2025-05-26 12:57:21|10973|101654|ACCESS|1.13T|1130000000000|10|18872166|0.5|34|2025-04-15|15/12/2024|4.29||660210000000||9.9499998092651|1|2022-04-27|15/03/2022|||||9.9499998092651|1
2025-05-26 12:57:29|10974|989044|GRAE|380.65B|380650000000|272.3|86180|25.34|35|2025-07-22|15/06/2025|||||272.29998779297|1|2025-04-24|15/03/2025|4.69||38350000000||321.29998779297|1
2025-05-26 12:57:42|10975|988974|BRAC|93.44B|93440000000|51.9|1027132|49.58|33|2025-05-28|15/03/2025|||||51.900001525879|1|2025-02-26|15/12/2024|1.97||15390000000||53.400001525879|1
2025-05-26 12:57:52|10976|101738|UBA|1.43T|1430000000000|34.75|19513511|79.43|44|2025-05-26|15/03/2025|||||34.450000762939|1|2025-02-28|15/12/2024|||||36.799999237061|1
2025-05-26 12:58:01|10977|958539|KBC|20.96T|20960000000000|27300|7968773|-13.78|34|2025-05-28|15/03/2025|||||27300|1|2025-02-26|15/12/2024|39.48||781000000000|917000000000|29600|1
2025-05-26 12:58:14|10978|945709|ROEL|4.45B|4450000000|13.12|83812|-6.15|41|2025-05-27|15/03/2025|||||13.119999885559|1|2025-03-27|15/12/2024|0.18||2510000000||12.659999847412|1
2025-05-26 12:58:25|10979|941195|BKNZ|228.17M|228170000|0.103|709192|-5.56|35|2025-05-28|15/03/2025|||||0.10300000011921|1|2025-02-26|15/12/2024|||||0.10100000351667|1
2025-05-26 12:58:33|10980|958541|KDH|29.37T|29370000000000|29050|3044078|-12.87|36|2025-08-21|15/06/2025||42.71|||29050|1|2025-05-28|15/03/2025||1410|||29050|1
2025-05-26 12:58:44|10981|994073|SAB|63.42T|63420000000000|49450|1391073|-8.58|34|2025-07-24|15/06/2025|||||49450|1|2025-05-26|15/03/2025||||6974270000000|49450|1
2025-05-26 12:58:51|10982|980211|LTEJ|17.04B|17040000000|845|2143978|7.1|7|2025-03-12|15/12/2024|0.03||66430000||783|1|2019-05-02|15/03/2019|||||710|1
2025-05-26 12:59:01|10983|12374|JOPT|481.00M|481000000|4.81|130476|-0.21|28|2025-04-30|15/03/2025|0.18||388910000||4.7600002288818|1|2025-02-12|15/12/2024|0.23||404870000||5.1999998092651|1
2025-05-26 12:59:10|10984|953722|DGC|34.18T|34180000000000|90000|2018064|-29.22|33|2025-05-28|15/03/2025|||||90000|1|2025-02-26|15/12/2024|1740||2417950000000|2703000000000|109700|1
2025-05-26 12:59:24|10985|989113|BATC|150.98B|150980000000|272.1|72290|-14|33|2025-05-28|15/03/2025|||||272.10000610352|1|2025-02-26|15/12/2024|7.93||30080000000||346.70001220703|1
2025-05-26 12:59:36|10986|955703|RIVP|745.94M|745940000|6.08|17628|16.28|26|2025-04-15|15/12/2024|-0.28||27690000|166250000|5.5999999046326|1|2023-03-01|15/12/2022|||||4.4099998474121|1
2025-05-26 12:59:44|10987|958518|HSG|10.18T|10180000000000|16400|7829280|-24.83|35|2025-05-28|15/03/2025|||||16400|1|2025-02-26|15/12/2024|-327.86||10222000000000||17750|1
2025-05-26 12:59:53|10988|40422|ALBH|1.35B|1350000000|0.955|99899|-19.75|48|2025-08-05|15/06/2025|||||0.9549999833107|1|2025-05-13|15/03/2025|0.013||408950000||0.95999997854233|1
2025-05-26 13:00:03|10989|989002|OLIS|28.89B|28890000000|142.7|61616|11.76|33|2025-05-28|15/03/2025|||||142.69999694824|1|2025-02-26|15/12/2024|2.99||7540000000|6525000000|147|1
2025-05-26 13:00:15|10990|13389|BKSB|926.41M|926410000|0.141|6063286|0.72|48|2025-07-09|15/06/2025|||||0.1410000026226|1|2025-05-26|15/03/2025|||75110000||0.1410000026226|1
2025-05-26 13:00:26|10991|50472|TGN|5.93B|5930000000|31.5|32762|46.51|38|2025-08-18|15/06/2025|||||31.5|1|2025-05-15|15/03/2025|2.74||904600000||28.200000762939|1
2025-05-26 13:00:36|10992|1024916|VCI|26.57T|26570000000000|37000|9324720|-0.57|33|2025-05-28|15/03/2025|||||37000|1|2025-02-26|15/12/2024|304.1||789950000000||36800|1
2025-05-26 13:00:43|10993|955692|TMA|17.47B|17470000000|1950|4135|41.71|17|2025-05-02|15/12/2024|58.95||8260000000||1873|1|2024-09-30|15/06/2024|45||8490000000||1650|1
2025-05-26 13:00:49|10994|1166932|IGNq|||21|2315|18.64}|1|2025-02-26|15/12/2024|0.86||685900000||21.39999961853|1|
2025-05-26 13:00:59|10995|40421|ORDS|121.73M|121730000|0.192|142064|-37.87|48|2025-07-22|15/06/2025|||||0.19200000166893|1|2025-05-26|15/03/2025|||62030000||0.19200000166893|1
2025-05-26 13:01:10|10996|12355|JOIB|830.00M|830000000|4.15|133737|-1.43|36|2025-03-26|15/12/2024|0.08||||4.2600002288818|1|2024-11-27|15/09/2024|||||4.0100002288818|1
2025-05-26 13:01:19|10997|989144|CTBK|30.83B|30830000000|18.9|1938162|12.59|33|2025-05-28|15/03/2025|||||18.89999961853|1|2025-02-26|15/12/2024|1.49||12020000000||23.10000038147|1
2025-05-26 13:01:29|10998|42141|PVS|12.86T|12860000000000|26900|3760756|-39.65|35|2025-05-28|15/03/2025|||||26900|1|2025-02-26|15/12/2024|1150||9777000000000||34800|1
2025-05-26 13:01:39|10999|958641|SBT|14.66T|14660000000000|18000|2477083|60.53|33|2025-05-28|15/03/2025|||||18000|1|2025-02-26|15/12/2024|217.51||7540000000000||13650|1
2025-05-26 13:01:49|11000|958398|BID|251.72T|251720000000000|35850|3550573|-11.83|33|2025-05-28|15/03/2025|||||35850|1|2025-02-26|15/12/2024|691.36||26405000000000|26405000000000|41250|1
2025-05-26 13:02:02|11001|958483|GAS|147.59T|147590000000000|63000|928539|-12.22|36|2025-09-03|15/06/2025||||30146000000000|63000|1|2025-05-28|15/03/2025||||25696000000000|63000|1
2025-05-26 13:02:15|11002|958737|VHC|12.61T|12610000000000|56200|1186559|-25.69|36|2025-09-03|15/06/2025||||3662000000000|56200|1|2025-05-28|15/03/2025||||3156000000000|56200|1
2025-05-26 13:02:22|11003|989017|NBLL|11.27B|11270000000|3.4|247891|-46.15|23|2024-11-10|15/09/2024|-2.17||3290000000||5.5|1|2022-11-01|15/09/2022|-0.57||7090000000||8.3000001907349|1
2025-05-26 13:02:33|11004|1072442|POW|31.62T|31620000000000|13500|10358954|18.06|34|2025-07-25|15/06/2025||||8740000000000|13500|1|2025-05-28|15/03/2025||||6838000000000|13500|1
2025-05-26 13:02:41|11005|989074|SMPL|14.74B|14740000000|13.8|473583|-36.11|33|2025-05-28|15/03/2025|||||13.800000190735|1|2025-02-26|15/12/2024|0.5||7610000000||16.299999237061|1
2025-05-26 13:02:50|11006|958469|DXG|15.15T|15150000000000|17400|13754588|4.55|33|2025-05-28|15/03/2025|||||17400|1|2025-02-26|15/12/2024|217.32||1529000000000||15400|1
2025-05-26 13:03:02|11007|965383|TAL1T|471.42M|471420000|0.634|3050|-13.74|36|2025-07-24|15/06/2025||||208600000|0.63400000333786|1|2025-04-24|15/03/2025|||137300000||0.62900000810623|1
2025-05-26 13:03:10|11008|1057644|HDB|78.99T|78990000000000|22600|10839963|14.35|36|2025-07-30|15/06/2025|||||22600|1|2025-05-28|15/03/2025|1210||14990000000000||22600|1
2025-05-26 13:03:19|11009|41889|SAMP|131.93B|131930000000|79.1|613795|1.28|35|2025-05-14|15/03/2025|7.61||46490000000||79.099998474121|1|2025-02-17|15/12/2024|8.2||46850000000||79.099998474121|1
2025-05-26 13:03:28|11010|42257|VCG|13.74T|13740000000000|22950|11086307|14.73|33|2025-05-28|15/03/2025|||||22950|1|2025-02-26|15/12/2024|477.04||4730000000000||22000|1
2025-05-26 13:03:40|11011|969581|SAB1L|492.61M|492610000|0.743|1|19.26|36|2025-07-30|15/06/2025||||54400000|0.74299997091293|1|2025-04-28|15/03/2025|0.029||48300000||0.75999999046326|1
2025-05-26 13:03:50|11012|958540|KDC|15.94T|15940000000000|55000|413014|-7.12|35|2025-05-28|15/03/2025|||||55000|1|2025-02-26|15/12/2024|5.81||2550000000000||58200|1
2025-05-26 13:03:58|11013|991210|TCH|13.30T|13300000000000|19900|9173531|3.26|27|2025-04-29|15/03/2025|280.81||859050000000||17050|1|2025-01-22|15/12/2024|458.77||1560000000000||14100|1
2025-05-26 13:04:06|11014|1136006|VGC|19.3T|19300000000000|45000|997003|-18.18|31|2025-05-28|15/03/2025|||||45000|1|2025-02-26|15/12/2024|715.19||2850000000000||51800|1
2025-05-26 13:04:17|11015|13260|HPS|4.07B|4070000000.0000005|549.9|7269|-1.79|30|2025-05-27|15/03/2025|||||549.90002441406|1|2025-03-31|15/12/2024|5.39||577620000||620|1
2025-05-26 13:04:26|11016|958621|PVD|10.31T|10310000000000|18550|4664041|-42.9|34|2025-09-03|15/06/2025||||1935000000000|18550|1|2025-05-28|15/03/2025||||1739000000000|18550|1
2025-05-26 13:04:35|11017|958409|BVH|38.16T|38160000000000|51400|677019|14.16|33|2025-05-28|15/03/2025|||||51400|1|2025-02-26|15/12/2024|754.84||12410000000000||57200|1
2025-05-26 13:04:44|11018|1009015|PLX|44.09T|44090000000000|34700|1477761|-16.22|33|2025-05-28|15/03/2025|||||34700|1|2025-02-26|15/12/2024|-57.77||71038000000000||43300|1
2025-05-26 13:04:53|11019|41731|COMB|230.52B|230520000000|103|568008|-10.04|34|2025-03-05|15/12/2024|16.54||68100000000||103|1|2024-11-27|15/09/2024|||||103|1
2025-05-26 13:05:05|11020|13390|NBOB|479.65M|479650000|0.295|2670846|6.5|48|2025-07-10|15/06/2025|||||0.29499998688698|1|2025-05-28|15/03/2025|||||0.29499998688698|1
2025-05-26 13:05:12|11021|1169477|APH|1.52T|1520000000000|6230|485869|-35.65|16|2025-04-29|15/03/2025|56.97||3860000000000||6700|1|2025-01-24|15/12/2024|||3840000000000||7400|1
2025-05-26 13:05:20|11022|958480|FLC|2.53T|2530000000000|3570|18416200|0|23|2022-10-31|15/09/2022|-1100||429330000000||3570|1|2022-08-01|15/06/2022|-906.65||576100000000||5430|1
2025-05-26 13:05:27|11023|13555|ITHMR|101.86M|101860000|0.035|603399|25|30|2025-05-14|15/03/2025|||167890000||0.03500000014901|1|2025-02-13|15/12/2024|0.02||850050000||0.01899999938905|1
2025-05-26 13:05:40|11024|11106|BURG|934.85M|934850000|246|5815349|32.26|48|2025-07-23|15/06/2025|||||246|1|2025-05-08|15/03/2025|||60000000||231|1
2025-05-26 13:05:52|11025|965395|TVEAT|205.00M|205000000|11.35|120|6.07}|36|2025-08-01|15/06/2025|||||11.35000038147|1|2025-04-25|15/03/2025|||||10.39999961853|1
2025-05-26 13:06:04|11026|50602|POSR|860.12M|860120000|55.5|3104|64.67|35|2025-08-22|15/06/2025|||||55.5|1|2025-05-16|15/03/2025|||||50|1
2025-05-26 13:06:11|11027|11133|||||||44|2025-08-11|15/06/2025|||||1511|1|2025-05-26|15/03/2025|0.02||53560000||1511|1
2025-05-26 13:06:19|11028|19051|ALIMK|31.83M|31830000|30|10434861|-51.61|33|2025-05-26|15/03/2025|||||30|1|2025-03-31|15/12/2024|||18420000||49.099998474121|1
2025-05-26 13:06:29|11029|11253|KPRO|414.77M|414770000|91.1|10941725|-26.53|48|2025-08-11|15/06/2025|||||91.099998474121|1|2025-05-20|15/03/2025|||187750000||91.099998474121|1
2025-05-26 13:06:41|11030|13387|BKDB|446.85M|446850000|0.147|423977|-3.29|47|2025-05-28|15/03/2025|||||0.14699999988079|1|2025-02-26|15/12/2024|||38340000|37900000|0.15099999308586|1
2025-05-26 13:06:49|11031|50471|ROTEL|3.45B|3450000000|47.1|15976|49.05|41|2025-08-15|15/06/2025|||||47.099998474121|1|2025-05-26|15/03/2025|||||47.099998474121|1
2025-05-26 13:06:59|11032|11116|ALAF|13.10M|13100000|131|317932|-93.48|33|2025-05-28|15/03/2025|||||131|1|2025-02-26|15/12/2024|0.01||1100000||129|1
2025-05-26 13:07:08|11033|1093993|INTG|149.52M|149520000|591|1616973|18.2|30|2025-05-28|15/03/2025|||||591|1|2025-02-26|15/12/2024|0.01||10280000||522|1
2025-05-26 13:07:17|11034|954944|MEZZ|317.89M|317890000|1022|687313|22.84|37|2025-08-06|15/06/2025|||||1022|1|2025-05-11|15/03/2025|0.02||88000000||990|1
2025-05-26 13:07:30|11035|44436|PJPq|62.46M|62460000|22|191537|0|44|2024-10-24|15/09/2024|||978560000000||22|1|2024-08-15|15/06/2024|||||22|1
2025-05-26 13:07:38|11036|944073|002594|1.18T|1180000000000|381|15799298|86.99|36|2025-09-01|15/06/2025||3.52||215570000000|381|1|2025-04-25|15/03/2025|3.12||170360000000||366|1
2025-05-26 13:07:45|11037|944522|||||||35|2025-08-28|15/06/2025||2.38||7790000000|119.51000213623|1|2025-04-28|15/03/2025|3.12|3.04|9350000000|8730000000|125.36000061035|1
2025-05-26 13:07:56|11038|944536|002714|214.06B|214060000000|39.38|39797066|-17.98|35|2025-07-21|15/06/2025|||||39.380001068115|1|2025-05-26|15/03/2025|||||39.509998321533|1
2025-05-26 13:08:06|11039|950765|300015|116.68B|116680000000|12.55|62357191|1.96|35|2025-08-22|15/06/2025||0.1299||6440000000|12.550000190735|1|2025-05-26|15/03/2025||0.105||5180000000|12.579999923706|1
2025-05-26 13:08:13|11040|944129|000625|123.73B|123730000000|12.48|67402412|-10.92|35|2025-05-26|15/03/2025|||||12.810000419617|1|2025-04-11|15/12/2024|0.429|0.16|48800000000|68340000000|12.199999809265|1
2025-05-26 13:08:23|11041|944961|000538|99.95B|99950000000|55.9|8189083|4.56|36|2025-09-02|15/06/2025||0.8218||10010000000|55.900001525879|1|2025-04-29|15/03/2025|1.08|1.11|10840000000||57.909999847412|1
2025-05-26 13:08:27|11042|944012|||||||35|2025-09-01|15/06/2025||3.02||6070000000|152.2200012207|1|2025-04-28|15/03/2025|4.41|4.11|9150000000|8620000000|167.11000061035|1
2025-05-26 13:08:32|11043|944239|||||||35|2025-08-05|15/06/2025||0.7273||35350000000|59.909999847412|1|2025-05-26|15/03/2025|||||59.090000152588|1
2025-05-26 13:08:44|11044|944340|||||||36|2025-08-13|15/06/2025||0.3389||14650000000|24.39999961853|1|2025-04-30|15/03/2025|0.33|0.3947|14300000000|16040000000|26.809999465942|1
2025-05-26 13:08:48|11045|1166992|||||||23|2025-08-08|15/06/2025|||||30.409999847412|1|2025-04-30|15/03/2025|0.18||59080000000||31.040000915527|1
2025-05-26 13:08:55|11046|1057343|||||||34|2025-08-20|15/06/2025||1.18||8530000000|103.23999786377|1|2025-05-26|15/03/2025||1.24||8700000000|105.59999847412|1
2025-05-26 13:09:07|11047|944845|000100|80.88B|80880000000|4.42|248713572|-1.13|35|2025-08-28|15/06/2025||0.0682||43320000000|4.4200000762939|1|2025-04-29|15/12/2024|0.00|0.053|41830000000|44210000000|4.0300002098083|1
2025-05-26 13:09:15|11048|951671|||||||29|2025-08-22|15/06/2025|||||42.409999847412|1|2025-05-05|15/03/2025|0.07||372360000||42.200000762939|1
2025-05-26 13:09:23|11049|1017444|002602|65.01B|65010000000.00001|8.86|110743031|118.48|33|2025-04-29|15/12/2024||0.08||6960000000|7.0500001907349|1|2025-04-29|15/03/2025|0.1811||8140000000||7.0500001907349|1
2025-05-26 13:09:33|11050|944554|000876|42.95B|42950000000|9.56|49710053|-10.61|33|2025-04-30|15/03/2025|0.09||24420000000||9.6599998474121|1|2025-04-28|15/12/2024|||25850000000||9.7600002288818|1
2025-05-26 13:09:43|11051|944183|000800|35.29B|35290000000|7.17|12942087|-14.52|35|2025-04-30|15/03/2025|0.01||14340000000||7.1700000762939|1|2025-03-29|15/12/2024|0.04||13450000000||8.1599998474121|1
2025-05-26 13:09:48|11052|944655|||||||34|2025-07-31|15/06/2025||0.27||1000000000|27.090000152588|1|2025-04-29|15/03/2025|0.1543||737000000||23.940000534058|1
2025-05-26 13:09:58|11053|1013770|300595|13.42B|13420000000|14.98|7759924|-17.48|34|2025-08-01|15/06/2025||0.1481||517840000|14.979999542236|1|2025-05-26|15/03/2025||0.2319||574490000|14.960000038147|1
2025-05-26 13:10:05|11054|944741|||||||36|2025-08-28|15/06/2025||-0.07||9490000000|2.329999923706|1|2025-04-29|15/03/2025|-0.18|-0.04|5360000000|4260000000|2.3399999141693|1
2025-05-26 13:10:12|11055|944957|000998|14.80B|14800000000|10.09|30917433|-14.97|35|2025-05-26|15/03/2025|||||10.029999732971|1|2025-04-26|15/12/2024|0.4487|0.0987|5690000000|4000000000|10.289999961853|1
2025-05-26 13:10:19|11056|944039|002385|17.29B|17290000000|4.04|111021106|-16.22|35|2025-08-28|15/06/2025||0.0298||8000000000|4.039999961853|1|2025-04-30|15/03/2025|0.0301||6870000000||4.0799999237061|1
2025-05-26 13:10:31|11057|944483|000799|13.80B|13800000000|42.47|6598768|-23.87|33|2025-08-28|15/06/2025||0.3||575280000|42.470001220703|1|2025-04-29|15/12/2024|-0.13|0.38|230000000|720340000|43.590000152588|1
2025-05-26 13:10:38|11058|951667|002507|15.37B|15370000000|13.32|14794005|-5.75|35|2025-07-28|15/06/2025||0.1751||601910000|13.319999694824|1|2025-05-26|15/03/2025||0.2331||793510000|13.199999809265|1
2025-05-26 13:10:45|11059|944789|002422|59.38B|59380000000|37.4|20565116|14.94|34|2025-08-27|15/06/2025||0.5392||5220000000|37.400001525879|1|2025-04-30|15/03/2025|0.3624|0.55|4390000000|6000000000|32.919998168945|1
2025-05-26 13:10:51|11060|944818|002024|17.40B|17400000000|1.89|30728489|32.17|35|2025-05-05|15/03/2025|||12890000000||1.8999999761581|1|2025-03-29|15/12/2024|||18770000000||2.210000038147|1
2025-05-26 13:11:00|11061|1017433|002558|27.43B|27430000000|14.5|30679937|35.66|33|2025-04-30|15/03/2025|0.1781||724000000||14.5|1|2025-04-25|15/12/2024|0.18|0.1162|704000000|678180000|13.380000114441|1
2025-05-26 13:11:07|11062|951657|002044|20.74B|20740000000|5.33|116719587|21.21|34|2025-04-30|15/03/2025|-0.07||1750000000||5.1999998092651|1|2025-04-17|15/12/2024|0.07||3560000000||5.3299999237061|1
2025-05-26 13:11:15|11063|1017650|300558|21.73B|21730000000|51.92|6906179|39.31|34|2025-08-12|15/06/2025||0.5||867020000|51.919998168945|1|2025-05-26|15/03/2025||0.32||865940000|53.439998626709|1
2025-05-26 13:11:23|11064|944317|||||||35|2025-08-28|15/06/2025||0.42||2750000000|19.889999389648|1|2025-04-29|15/03/2025|0.36|0.42|2080000000||21.14999961853|1
2025-05-26 13:11:28|11065|944583|||||||35|2025-08-15|15/06/2025||0.238||1220000000|23.139999389648|1|2025-05-26|15/03/2025||0.42||1520000000|22.989999771118|1
2025-05-26 13:11:34|11066|944466|000623|18.97B|18970000000|16.17|10236438|11.98|27|2025-04-29|15/03/2025|0.44||622620000||15.60000038147|1|2024-10-30|15/09/2024|0.59||497770000||17.14999961853|1
2025-05-26 13:11:44|11067|950862|300146|19.24B|19240000000|11.45|13958147|-24.67|36|2025-08-04|15/06/2025|||||11.449999809265|1|2025-05-26|15/03/2025|||||11.409999847412|1
2025-05-26 13:11:51|11068|954983|002157|25.70B|25700000000|2.78|72311270|-12.46|35|2025-05-26|15/03/2025|||||2.7999999523163|1|2025-04-25|15/12/2024|||||2.7599999904633|1
2025-05-26 13:11:56|11069|944204|||||||35|2025-04-29|15/03/2025|0.1172||4120000000||16.299999237061|1|2025-04-12|15/12/2024|0.2743|0.26|4820000000||16.780000686646|1
2025-05-26 13:12:00|11070|944552|||||||34|2025-08-28|15/06/2025||-0.07|||8.3500003814697|1|2025-05-26|15/03/2025||-0.07|||8.1999998092651|1
2025-05-26 13:12:10|11071|945025|||||||36|2025-08-29|15/06/2025||0.6307||5370000000|58.770000457764|1|2025-05-26|15/03/2025||0.62||5530000000|59.220001220703|1
2025-05-26 13:12:23|11072|944117|000999|53.68B|53680000000|41.8|10194983|-10.63|36|2025-08-21|15/06/2025||0.7205||7280000000|41.799999237061|1|2025-04-29|15/03/2025|0.99|0.6004|6850000000|6070000000|42.049999237061|1
2025-05-26 13:12:28|11073|944060|||||||36|2025-08-26|15/06/2025||0.3126|||13.479999542236|1|2025-05-26|15/03/2025|||||13.539999961853|1
2025-05-26 13:12:33|11074|944054|||||||33|2025-05-26|15/03/2025|||||15.60000038147|1|2025-04-23|15/12/2024|||1810000000||16.430000305176|1
2025-05-26 13:12:51|11075|944511|000513|22.71B|22710000000|35.86|5540217|-6.95|36|2025-08-21|15/06/2025||0.68||3130000000|35.860000610352|1|2025-04-23|15/03/2025|0.71|0.68|3180000000|3340000000|34.799999237061|1
2025-05-26 13:13:00|11076|944620|000423|35.30B|35300000000|54.93|6727099|-18.52|36|2025-08-21|15/06/2025||0.6272||1590000000|54.930000305176|1|2025-04-27|15/03/2025|0.6615|0.6459|1720000000|1720000000|61.229999542236|1
2025-05-26 13:13:04|11077|944772|||||||35|2025-04-29|15/03/2025|||2360000000||13.180000305176|1|2025-04-29|15/12/2024|||||13.180000305176|1
2025-05-26 13:13:09|11078|944074|||||||33|2025-05-26|15/03/2025|||||7.2300000190735|1|2025-04-25|15/12/2024|0.02|0.14|2200000000||6.5300002098083|1
2025-05-26 13:13:14|11079|950860|||||||35|2025-05-26|15/03/2025|||||9|1|2025-04-25|15/12/2024|0.00|0.02|404000000|307620000|9.8400001525879|1
2025-05-26 13:13:22|11080|944896|002607|18.69B|18690000000|3.03|169239974|19.68|33|2025-05-26|15/03/2025|||||3.0099999904633|1|2025-04-26|15/12/2024|0.01|0.03|545190000|927520000|3.0299999713898|1
2025-05-26 13:13:27|11081|944487|||||||36|2025-08-27|15/06/2025||0.0825||2300000000|9.5900001525879|1|2025-04-30|15/03/2025|0.1311|0.17|2000000000|2080000000|9.2799997329712|1
2025-05-26 13:13:38|11082|944824|002572|14.75B|14750000000|15.32|11217847|-16.59|36|2025-08-27|15/06/2025||0.3841||2990000000|15.319999694824|1|2025-04-29|15/03/2025|0.01|0.18|2040000000|2170000000|15.420000076294|1
2025-05-26 13:13:48|11083|102616|MINT|135.62B|135620000000|25.75|15183791|-20.63|37|2025-08-08|15/06/2025||0.5073||39690000000|25.75|1|2025-05-14|15/03/2025|0.07|0.1625|37600000000|36240000000|25.25|1
2025-05-26 13:13:53|11084|43227|AIZ|1.98B|1980000000|0.6|1537629|13.21|15|2025-02-19|15/12/2024|0.03||3400000000||0.63499999046326|1|2023-02-21|15/12/2022|0.06|1.00|3080000000|1749000000|0.75073099136353|1
2025-05-26 13:13:59|11085|1096341|||||||29|2025-08-20|15/06/2025|||||31.079999923706|1|2025-05-07|15/03/2025|1.19||32730000000||32.009998321533|1
2025-05-26 13:14:04|11086|1096343|ARG|924.17M|924170000|1.08|635019|0.47|16|2024-11-20|15/09/2024|0.04||78150000||1.0900000333786|1|2023-05-15|15/03/2023||4.00||58310000|1.0950000286102|1
2025-05-26 13:14:13|11087|1096344|ARV|1.24B|1240000000|1.69|5231783|72.45|31|2024-11-19|15/09/2024|0.09||125530000||1.6900000572205|1|2024-08-28|15/06/2024|||||1.6399999856949|1
2025-05-26 13:14:18|11088|43240|||||||15|2025-02-23|15/12/2024|-0.02||500000000||8.9300003051758|1|2023-02-19|15/12/2022|0.03||487000000||8.3699998855591|1
2025-05-26 13:14:30|11089|1096349|CEN|7.27B|7270000000|9.17|2231012|0.44|13|2025-02-17|15/12/2024|0.18||1710000000||9.3900003433228|1|2023-02-12|15/12/2022|-0.01|9.00||1009000000|7.7800002098083|1
2025-05-26 13:14:33|11090|43248|||||||13|2025-02-19|15/12/2024|0.57||5990000000||42.069999694824|1|2023-02-14|15/12/2022|||||43.5|1
2025-05-26 13:14:41|11091|43251|||||||15|2025-02-18|15/12/2024|-0.09|19.00|3580000000|4033000000|3.1900000572205|1|2023-02-13|15/12/2022|0.11||4280000000|4035000000|5.1799998283386|1
2025-05-26 13:14:47|11092|1136172|||||||33|2025-05-26|15/04/2025|||||6.0100002288818|1|2025-03-31|15/01/2025|||154000000||5.4200000762939|1
2025-05-26 13:14:57|11093|1096357|||||||31|2025-02-16|15/12/2024|0.25||662110000||10.979999542236|1|2024-11-27|15/09/2024|||319600000||10.5|1
2025-05-26 13:15:00|11094|1096359|||||||15|2025-02-20|15/12/2024|0.07||1760000000||2.3499999046326|1|2023-02-27|15/12/2022|0.14|3.00||1114000000|2.8699998855591|1
2025-05-26 13:15:03|11095|1152826|||||||14|2024-11-13|15/09/2024|0.03||134800000||2.1099998950958|1|2023-05-17|15/03/2023|||||2.1849999427795|1
2025-05-26 13:15:11|11096|43257|HGH|742.68M|742680000|0.79|743915|-21.29|32|2025-02-27|15/12/2024|||362730000||0.89999997615814|1|2024-11-27|15/09/2024|||||0.98000001907349|1
2025-05-26 13:15:15|11097|1096364|||||||32|2025-02-03|15/12/2024|-0.26||1820000000||11.210000038147|1|2024-11-14|15/09/2024|-0.26|15.00|1820000000|1085000000|12.409999847412|1
2025-05-26 13:15:23|11098|1096367|IPL|434.27M|434270000|1.15|364872|9.62|16|2025-05-16|15/03/2025|0.08||37870000||1.1399999856949|1|2024-11-14|15/09/2024|0.03||38250000||1.1499999761581|1
2025-05-26 13:15:28|11099|43262|||||||32|2025-03-25|15/01/2025|-0.03||470950000||0.36000001430511|1|2024-11-22|15/10/2024|||||0.43000000715256|1
2025-05-26 13:15:34|11100|43265|KPG|1.41B|1410000000|0.87|1771083|7.93|31|2024-11-25|15/09/2024|0.03||128360000||0.95999997854233|1|2024-08-28|15/06/2024|||||0.97000002861023|1
2025-05-26 13:15:46|11101|1096373|MFT|6.40B|6400000000|66.13|73678|-2.35|34|2025-08-21|15/06/2025|||||66.129997253418|1|2025-05-29|15/03/2025|||||66.129997253418|1
2025-05-26 13:15:52|11102|1152799|||||||23|2025-08-13|15/06/2025|||||3.0299999713898|1|2025-05-20|15/03/2025|||||2.7699999809265|1
2025-05-26 13:16:02|11103|1096379|NZXZ|635.19M|635190000|1.6|428162|44.95|35|2025-08-14|15/06/2025||3.00|||1.6000000238419|1|2025-05-28|15/03/2025|||||1.6000000238419|1
2025-05-26 13:16:06|11104|1096380|OCA|446.91M|446910000|0.65|400503|10.34|15|2024-11-22|15/09/2024|-0.02||136190000||0.80000001192093|1|2022-11-22|15/09/2022|0.02||122100000||0.81000000238419|1
2025-05-26 13:16:15|11105|43287|PEB|65.77M|65769999.99999999|0.081|561154|-19|27|2025-05-29|15/03/2025|||||0.08100000023842|1|2025-02-26|15/12/2024|-0.02||11340000||0.06300000101328|1
2025-05-26 13:16:24|11106|1096386|||||||31|2025-02-28|15/12/2024|0.09||225000000||6.6700000762939|1|2024-11-18|15/09/2024|||||5.9099998474121|1
2025-05-26 13:16:32|11107|1096382|||||||31|2025-02-20|15/12/2024|0.01||140000000||1.2400000095367|1|2024-11-27|15/09/2024|||||1.2400000095367|1
2025-05-26 13:16:36|11108|43293|||||||32|2025-05-26|15/03/2025|||||2.1199998855591|1|2025-02-25|15/12/2024|0.06||61230000||2.1050000190735|1
2025-05-26 13:16:43|11109|1096387|PPH|1.61B|1610000000|1.41|4161489|0|7|2023-05-18|15/03/2023|0.01||111280000||1.4099999666214|1|2022-11-09|15/09/2022|||||1.2699999809265|1
2025-05-26 13:16:49|11110|1096391|||||||39|2025-05-28|15/03/2025|||||3.2200000286102|1|2025-02-28|15/12/2024|0.11||749800000||3.5999999046326|1
2025-05-26 13:16:52|11111|43301|||||||17|2025-05-15|15/03/2025|0.36||286000000||4.9499998092651|1|2024-11-15|15/09/2024|0.04||306940000||3.829999923706|1
2025-05-26 13:16:55|11112|1096394|||||||14|2025-02-26|15/12/2024|0.02||266530000||4.0199999809265|1|2023-02-21|15/12/2022|-0.05||309900000||3.2200000286102|1
2025-05-26 13:17:09|11113|1096397|SKO|356.21M|356210000|3.03|47596|-3.23|16|2024-10-28|15/09/2024|-0.04||41460000||2.8699998855591|1|2023-05-16|15/03/2023|-0.09||27710000||2.2999999523163|1
2025-05-26 13:17:15|11114|1096396|||||||15|2025-02-13|15/12/2024|0.12||165340000||5.1999998092651|1|2023-02-14|15/12/2022|0.12||165500000||5.4299998283386|1
2025-05-26 13:17:20|11115|43309|||||||15|2025-02-21|15/12/2024|-0.01||391080000||2.5999999046326|1|2023-02-22|15/12/2022|0.15||380100000||2.5599999427795|1
2025-05-26 13:17:25|11116|43308|||||||33|2025-02-20|15/12/2024|0.01|9.00|421970000|435950000|1.460000038147|1|2024-11-27|15/09/2024|||||1.4400000572205|1
2025-05-26 13:17:34|11117|1096400|||||||31|2025-02-21|15/12/2024|0.02|10.00|1940000000||2.9300000667572|1|2024-11-18|15/09/2024|||||3.0499999523163|1
2025-05-26 13:17:41|11118|43246|SPG|654.57M|654570000|1.17|690658|-3.31|31|2024-11-27|15/09/2024|0.03||62540000||1.3400000333786|1|2024-08-28|15/06/2024|||||1.4199999570847|1
2025-05-26 13:17:49|11119|1096403|SNZ|2.76B|2760000000|11.2|320451|10.89|31|2025-02-27|15/12/2024|1.01||167560000||11.85000038147|1|2024-10-11|15/09/2024|||||12.270000457764|1
2025-05-26 13:17:53|11120|1096398|||||||15|2025-03-24|15/01/2025|0.01||916770000||1.0099999904633|1|2023-03-30|15/01/2023|0.02||769800000||2.0499999523163|1
2025-05-26 13:17:59|11121|1096407|||||||15|2025-02-25|15/12/2024|0.12|19.20|458360000|470900000|1.8300000429153|1|2023-02-23|15/12/2022|0.15||261000000||3.75|1
2025-05-26 13:18:07|11122|1096410|MNW|1.98B|1980000000|6.33|119104|52.64|33|2025-05-16|15/03/2025|0.01||185120000||6.4000000953674|1|2025-01-24|15/12/2024|-0.02||305640000||5.6999998092651|1
2025-05-26 13:18:14|11123|1096413|VCT|4.09B|4090000000|4.1|123311|13.9|15|2025-02-26|15/12/2024|0.12||560500000||3.75|1|2023-02-23|15/12/2022|0.07||616000000||3.8782939910889|1
2025-05-26 13:18:18|11124|1096414|||||||15|2025-02-28|15/12/2024|0.01||80400000|79300000|3.3499999046326|1|2023-02-27|15/12/2022|-0.01||72700000||1.3500000238419|1
2025-05-26 13:18:25|11125|1096415|VHP|1.23B|1230000000|1.9|473999|-5.81|17|2025-05-07|15/03/2025|-0.04||45860000||1.8650000095367|1|2025-02-20|15/12/2024|-0.01||43660000||1.8650000095367|1
2025-05-26 13:18:32|11126|1096416|||||||29|2025-08-18|15/06/2025|||||33.889999389648|1|2025-05-04|15/03/2025|0.47||||36.299999237061|1
2025-05-26 13:18:38|11127|1096419|||||||15|2024-08-26|15/06/2024|||3720000000||3.7699999809265|1|2022-11-02|15/09/2022|||||3.7699999809265|1
2025-05-26 13:18:41|11128|43233|||||||15|2024-10-30|15/09/2024|-0.04||88910000||0.5|1|2022-10-26|15/09/2022|0.06||123000000||1.7999999523163|1
2025-05-26 13:18:45|11129|1168672|||||||10|2024-11-29|15/09/2024|||402350||0.0010000000475|1|2022-11-23|15/09/2022|||671300||0.0010000000475|1
2025-05-26 13:18:51|11130|1096336|AFP|278.14M|278140000|2.78|18326|-4.12|16|2024-11-21|15/09/2024|-0.02||86710000||2.539999961853|1|2023-05-22|15/03/2023||||89600000|3.5|1
2025-05-26 13:18:56|11131|1096337|ALF|21.58M|21580000|0.75|13311|0|15|2025-02-28|15/12/2024|0.06||19360000||0.75999999046326|1|2023-03-01|15/12/2022|0.06||15640000||0.75|1
2025-05-26 13:19:03|11132|1096390|ARB|75.33M|75330000|0.15|37320|-3.23|4|2024-11-26|15/09/2024|||12800000||0.15000000596046|1|2023-05-29|15/03/2023|||||0.19900000095367|1
2025-05-26 13:19:09|11133|43324|||||||15|2024-11-29|15/09/2024|-0.19||21450000||0.38999998569489|1|2022-11-28|15/09/2022|-0||||0.05499999970198|1
2025-05-26 13:19:17|11134|43283|RTO|1.61M|1610000|0.161|451|-27.11|15|2024-11-28|15/09/2024|0.02||3520||0.20499999821186|1|2022-11-29|15/09/2022|-0||2670||0.22087800502777|1
2025-05-26 13:19:20|11135|1096517|||||||15|2024-11-26|15/09/2024|||5990000||0.01799999922514|1|2022-11-10|15/09/2022|-0||4290000||0.02899999916553|1
2025-05-26 13:19:29|11136|43238|BRW|41.93M|41930000|0.59|38022|45.68|15|2025-02-28|15/12/2024|-0.12||42130000||0.58999997377396|1|2023-02-23|15/12/2022|-0.01||47180000||0.43000000715256|1
2025-05-26 13:19:34|11137|1096347|||||||34|2025-05-26|15/04/2025|||||4.8299999237061|1|2025-03-11|15/01/2025|0.12||245300000||4.5500001907349|1
2025-05-26 13:19:41|11138|1096516|||||||15|2024-11-29|15/09/2024|0.01||12280000||0.32499998807907|1|2022-11-25|15/09/2022|0.01||10730000||0.3432089984417|1
2025-05-26 13:19:46|11139|1152847|||||||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
2025-05-26 13:19:52|11140|1096518|||||||15|2025-02-24|15/12/2024|0.04||32450000||0.75999999046326|1|2023-02-16|15/12/2022|0.11||67100000||0.75|1
2025-05-26 13:19:59|11141|43241|CMO|225.59M|225590000|6.9|4189|-11.76|15|2025-02-19|15/12/2024|0.21||507890000||6.5|1|2023-02-22|15/12/2022|0.44||500900000||8.8000001907349|1
2025-05-26 13:20:03|11142|43242|||||||15|2025-02-25|15/12/2024|-0.09||99710000||0.77999997138977|1|2023-02-22|15/12/2022|0.06||112100000||3.4000000953674|1
2025-05-26 13:20:06|11143|1096350|||||||15|2024-11-21|15/09/2024|0.01||2740000||0.28000000119209|1|2022-11-29|15/09/2022|||3100000||0.37999999523163|1
2025-05-26 13:20:15|11144|43244|DGL|391.37M|391370000|3.87|6595|-19.54|15|2025-02-28|15/12/2024|0.12||178640000||4.9000000953674|1|2023-02-23|15/12/2022|0.4||209200000||9.3500003814697|1
2025-05-26 13:20:23|11145|1168673|ENS|15.05M|15050000|0.75|269|56.25|11|2025-02-27|15/12/2024|0.01||12530000||0.93999999761581|1|2023-03-01|15/12/2022|-0.33||9490000||0.86538398265839|1
2025-05-26 13:20:29|11146|1096352|ERD|200.12M|200120000|1.07|38341|11.7|15|2024-11-25|15/09/2024|-0.01||95900000|90400000|0.95999997854233|1|2023-05-24|15/03/2023|-0.03||89500000|81700000|0.48591101169586|1
2025-05-26 13:20:35|11147|1096353|EVO|144.33M|144330000|0.6|22533|0|19|2025-02-24|15/12/2024|0.03||47180000||0.60000002384186|1|2023-03-01|15/12/2022|-0.02||59520000||0.54000002145767|1
2025-05-26 13:20:47|11148|1115153|FWL|39.44M|39440000|0.6|5917|-25|15|2025-02-27|15/12/2024|0.02||30800000||0.58999997377396|1|2023-02-23|15/12/2022|0.06||34990000||1.3400000333786|1
2025-05-26 13:20:52|11149|1152824|GEN|24.09M|24090000|0.265|1448|-11.67|12|2024-11-22|15/09/2024|0.01||5210000||0.27000001072884|1|2022-11-29|15/09/2022|||6030000||0.2119999974966|1
2025-05-26 13:20:59|11150|1096522|GFL|21.64M|21640000|0.3|46560|3.45|15|2024-07-01|15/03/2024|||45570000||0.25999999046326|1|2022-11-29|15/09/2022|0.03||23770000||0.44999998807907|1
2025-05-26 13:21:06|11151|1096360|||||||20|2025-05-18|15/03/2025|0.06|0.0965|112000000|117880000|12.010000228882|1|2025-02-26|15/12/2024|0.03||111230000||11.010000228882|1
2025-05-26 13:21:11|11152|1096358|||||||13|2023-09-29|15/06/2023|-0.01||1590000||0.01799999922514|1|2022-02-28|15/12/2021|-0.01||1550000||0.13099999725819|1
2025-05-26 13:21:16|11153|43329|||||||15|2024-02-29|15/12/2023|0.04||9080000||0.01159999985248|1|2023-02-27|15/12/2022|-0||16010000||0.01318200025707|1
2025-05-26 13:21:19|11154|1096361|||||||15|2024-11-28|15/09/2024|0.04||259880000||0.80000001192093|1|2022-11-25|15/09/2022|0.08||355100000||0.99636399745941|1
2025-05-26 13:21:26|11155|1096362|HLG|457.51M|457510000|7.7|32211|38.49|15|2025-03-28|15/02/2025|0.36||240030000||8.2399997711182|1|2023-03-31|15/01/2023|0.35||223300000||5.6399998664856|1
2025-05-26 13:21:33|11156|1096366|||||||27|2025-06-02|15/03/2025|||||0.94999998807907|1|2025-01-27|15/12/2024|-0.04||6300000|4800000|0.5799999833107|1
2025-05-26 13:21:37|11157|1152844|JLG|18.93M|18930000|0.195|10658|-7.14|13|2024-10-10|15/06/2024|||17340000||0.19499999284744|1|2023-02-21|15/12/2022|0.01||18490000||0.44999998807907|1
2025-05-26 13:21:40|11158|1168677|||||||11|2024-09-25|15/06/2023|||2600000||0.06499999761581|1|2023-02-28|15/12/2022|-0||4230000||0.15999999642372|1
2025-05-26 13:21:46|11159|1096527|MMH|231.28M|231280000|5.6|13444|56.42|15|2025-02-28|15/12/2024|0.09||5430000||5.2800002098083|1|2023-02-28|15/12/2022|0.11||5360000||5.5999999046326|1
2025-05-26 13:21:49|11160|1152825|||||||14|2025-02-28|15/12/2024|-0.04||3740000||0.07100000232458|1|2023-03-01|15/12/2022|-0||3600000||1.2301349639893|1
2025-05-26 13:21:55|11161|1096374|MPP|13.25M|13250000|0.055|57031|-29.49|16|2024-11-28|15/09/2024|-0.03||114060000||0.05600000172853|1|2023-05-28|15/03/2023|||||0.15600000321865|1
2025-05-26 13:22:00|11162|43269|MHM|150.98M|150980000|1.69|56286|0|15|2023-09-15|15/06/2023|0.01||54980000||0.99000000953674|1|2023-02-28|15/12/2022|0.05||42820000||0.8299999833107|1
2025-05-26 13:22:03|11163|43274|||||||15|2025-02-24|15/12/2024|0.09||90870000||2.4000000953674|1|2023-02-16|15/12/2022|0.04||60540000||2.2200000286102|1
2025-05-26 13:22:09|11164|43276|||||||15|2025-02-28|15/12/2024|-0.07||149250000||0.23999999463558|1|2023-02-23|15/12/2022|-0.03||167900000||1.039999961853|1
2025-05-26 13:22:12|11165|1171269|||||||6|2024-11-21|15/09/2024|0.01||82220000||0.23000000417233|1|2022-11-18|15/09/2022|0.02||94410000||0.5799999833107|1
2025-05-26 13:22:17|11166|43277|||||||14|2024-11-20|15/09/2024|||||0.01899999938905|1|2022-11-29|15/09/2022|-0||||0.01874300092459|1
2025-05-26 13:22:22|11167|1096376|NZK|125.27M|125270000|0.235|58335|-7.84|16|2025-03-27|15/01/2025|0.01||109280000||0.22499999403954|1|2023-03-29|15/01/2023|0.08||123500000||0.20499999821186|1
2025-05-26 13:22:28|11168|43281|||||||30|2025-02-25|15/12/2024|0.02||58910000||0.37999999523163|1|2024-08-22|15/06/2024|||||0.37999999523163|1
2025-05-26 13:22:35|11169|1096378|||||||15|2025-02-27|15/12/2024|0.03||69970000||1.960000038147|1|2023-02-21|15/12/2022|0.03||58410000||1.4145849943161|1
2025-05-26 13:22:38|11170|1168679|||||||6|2025-03-28|15/12/2024|0.07||10770000||0.91000002622604|1|2023-03-01|15/12/2022|0.05||5680000||1.0449999570847|1
2025-05-26 13:22:45|11171|1096342|NAP|69.35M|69350000|0.191|68635|15.35|16|2024-11-26|15/09/2024|0.01||3240000||0.19384600222111|1|2023-05-17|15/03/2023|||||0.20999999344349|1
2025-05-26 13:22:51|11172|43282|NWF|87.34M|87340000|0.24|277144|108.7|31|2025-02-28|15/12/2024|0.01||10320000||0.23000000417233|1|2024-11-27|15/09/2024|||||0.12600000202656|1
2025-05-26 13:22:56|11173|1096377|NZM|214.25M|214250000|1.18|244317|39.29|15|2025-02-25|15/12/2024|-0.1||177630000||1.039999961853|1|2023-02-21|15/12/2022|0.08||182100000||1.1699999570847|1
2025-05-26 13:22:59|11174|43249|||||||15|2024-11-27|15/09/2024|||4570000||0.23000000417233|1|2022-11-23|15/09/2022|-0||2580000||0.29499998688698|1
2025-05-26 13:23:02|11175|1096384|||||||15|2025-02-25|15/12/2024|0.21||570280000||2.0699999332428|1|2023-02-19|15/12/2022|0.28||585800000||4.3600001335144|1
2025-05-26 13:23:08|11176|1096385|||||||29|2024-08-14|15/03/2024|-0.01||20970000||0.40999999642372|1|2024-02-28|15/12/2023|||||0.40999999642372|1
2025-05-26 13:23:13|11177|43302|PHL|17.39M|17390000|0.33|4369|-34|14|2024-11-25|15/09/2024|0.11||13050000||0.36500000953674|1|2022-11-28|15/09/2022|||11670000||0.00200000009499|1
2025-05-26 13:23:34|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
2025-05-26 13:23:39|11179|1168681|||||||8|2024-11-25|15/09/2024|0.01||85380000||0.22499999403954|1|2022-11-25|15/09/2022|0.01||69870000||0.29499998688698|1
2025-05-26 13:23:47|11180|43296|RAK|127.52M|127520000|0.56|54072|-35.23|16|2024-11-27|15/09/2024|-0.05||41660000||0.68000000715256|1|2023-05-24|15/03/2023|0.03||93170000||1.0299999713898|1
2025-05-26 13:23:50|11181|1167287|RUA|6.71M|6710000|0.03|68116|-49.35|6|2025-02-28|15/12/2024|-0.01||889210||0.02899999916553|1|2023-02-28|15/12/2022|||62820||0.14384600520134|1
2025-05-26 13:23:59|11182|43275|SVR|15.36M|15360000|0.2|10405|-4.76|15|2024-11-20|15/09/2024|-0.01||25400000||0.20999999344349|1|2022-11-23|15/09/2022|-0.03||20700000||0.40000000596046|1
2025-05-26 13:24:04|11183|1096395|||||||15|2025-04-16|15/02/2025|0.05||121750000||2.039999961853|1|2022-09-30|15/08/2022|0.1||103400000||2.8499999046326|1
2025-05-26 13:24:07|11184|43306|||||||15|2025-02-27|15/12/2024|-0.2||127220000||3.2599999904633|1|2023-02-23|15/12/2022|-0.36||101000000||3.0999999046326|1
2025-05-26 13:24:13|11185|1118025|SMP|256.69M|256690000|1.04|20498|-20.83|24|2025-05-28|15/03/2025||0.0344||54320000|1.039999961853|1|2025-02-26|15/12/2024|||50800000||0.60000002384186|1
2025-05-26 13:24:16|11186|43230|||||||13|2022-02-25|15/12/2021|-0.02||30660000||0.94999998807907|1|2021-08-30|15/06/2021|-0.1||52000000||1|1
2025-05-26 13:24:21|11187|1096531|SDL|9.41M|9410000|0.64|6683|-53.28|15|2025-02-24|15/12/2024|0.15||25970000||0.64999997615814|1|2023-02-23|15/12/2022|0.16||23340000||2.2699999809265|1
2025-05-26 13:24:24|11188|1096401|||||||15|2025-03-07|15/12/2024|0.22||29570000||5.8000001907349|1|2023-02-09|15/12/2022|0.2||24940000||8.1999998092651|1
2025-05-26 13:24:35|11189|1096402||65.97M|65970000|1.52|41978|31.03|14|2025-02-24|15/12/2024|-0.06||196030000||1.1599999666214|1|2022-08-21|15/06/2022|||||1.5199999809265|1
2025-05-26 13:24:40|11190|43326|TGG|208.32M|208320000|1.7|6070|-2.86|15|2025-03-03|15/12/2024|0.04||540810000||1.6000000238419|1|2023-02-28|15/12/2022|-0.07||659500000||2.1199998855591|1
2025-05-26 13:24:43|11191|43317|||||||14|2025-02-26|15/12/2024|-0.01||12600000||0.26499998569489|1|2023-02-22|15/12/2022|-0||13680000||0.31499999761581|1
2025-05-26 13:24:47|11192|1096412|||||||26|2025-05-19|15/03/2025|||||1.4500000476837|1|2025-02-10|15/12/2024|0.09||155000000||1.3899999856949|1
2025-05-26 13:24:53|11193|1096411|TRU|16.09M|16090000|0.029|255251|61.11|8|2024-11-29|15/09/2024|||1250000||0.02500000037253|1|2022-11-29|15/09/2022|-0||740000||0.04138600081205|1
2025-05-26 13:24:56|11194|43247|||||||16|2024-11-25|15/09/2024|0.22||208550000||4.7600002288818|1|2023-05-21|15/03/2023|||||3.789999961853|1
2025-05-26 13:25:07|11195|43331|WHS|290.25M|290250000|0.86|97144|-24.79|36|2025-05-26|15/04/2025|||||0.88999998569489|1|2025-03-20|15/01/2025|0.03||1610000000||0.85000002384186|1
2025-05-26 13:25:10|11196|1096417|||||||15|2025-02-27|15/12/2024|||41330000||0.10999999940395|1|2023-02-27|15/12/2022|0.01||42430000||0.11800000071526|1
2025-05-26 13:25:13|11197|14299|||||||14|2023-08-21|15/06/2023|0.41||649930000||||2022-02-25|15/12/2021||-0.03||||
2025-05-26 13:25:20|11198|18502|||||||34|2025-05-28|15/03/2025|||||1.2400000095367|1|2025-03-13|15/12/2024|-0.04|-0.0645|496000|123000|1.3250000476837|1
2025-05-26 13:25:27|11199|961859|NVX|300.87M|300870000|0.47|4248148|-41.98|20|2025-02-28|15/12/2024|-0.09|-10.78|3110000||0.46000000834465|1|2023-08-27|15/06/2023|||||1.0900000333786|1
2025-05-26 13:25:33|11200|947885|||||||26|2025-05-28|15/03/2025|||||0.01700000092387|1|2025-02-27|15/12/2024|-0.01||1260000||0.03599999845028|1
2025-05-26 13:25:39|11201|1123046|||||||9|2022-02-21|15/12/2021|0.04||109480000|50400000|3.8900001049042|1|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000|3.9000000953674|1
2025-05-26 13:25:44|11202|14329|||||||25|2025-07-31|15/06/2025|||||19.370000839233|1|2025-05-28|15/03/2025|||||19.370000839233|1
2025-05-26 13:25:50|11203|961883|||||||17|2025-04-23|15/03/2025|||104000000|114000000|0.50999999046326|1|2025-03-13|15/12/2024|-0.01|-1.00|89800000|71000000|0.60500001907349|1
2025-05-26 13:26:00|11204|32567|SFR|5.05B|5050000000|11.02|2164535|17.61|20|2025-02-19|15/12/2024|0.11|-6.77|569750000|630360000|10.85000038147|1|2023-02-23|15/12/2022||31.67||431000000|6.3299999237061|1
2025-05-26 13:26:05|11205|7675|||||||42|2025-08-22|15/06/2025||0.02||81000000|6.2800002098083|1|2025-05-12|15/03/2025|-0.0639||60970000|79000000|6.3699998855591|1
2025-05-26 13:26:07|11206|14252|||||||1|2025-02-26|15/12/2024|||229420000||1.7400000095367|1|
2025-05-26 13:26:12|11207|101943|LIC|876.08M|876080000|7.21|345376|-41.98|17|2025-08-13|15/06/2025||17.90|||7.210000038147|1|2025-04-07|15/03/2025|0.19||50000000||7.1100001335144|1
2025-05-26 13:26:17|11208|1130929|360|7.25B|7250000000|32.13|1495918|111.24|22|2025-08-21|15/06/2025||0.0278||109760000|32.130001068115|1|2025-05-12|15/03/2025|0.0562|0.03|103620000|101590000|23.579999923706|1
2025-05-26 13:26:25|11209|7560|||||||18|2025-02-23|15/12/2024|0.19|37.00|646610000||12.029999732971|1|2023-02-19|15/12/2022|0.59|-8.00|600400000|354000000|14.189999580383|1
2025-05-26 13:26:32|11210|947483|||||||16|2025-02-26|15/12/2024|0.08||58800000||5.1500000953674|1|2023-02-21|15/12/2022|0.01||36560000||4.0799999237061|1
2025-05-26 13:26:35|11211|101954|||||||16|2025-02-11|15/12/2024|0.09||51630000||3.8900001049042|1|2023-02-08|15/12/2022|0.14|8.00|47110000|33140000|3.7200000286102|1
2025-05-26 13:26:41|11212|8627|CCX|33.15M|33150000|0.085|670642|-65.51|18|2025-02-26|15/12/2024|-0.02|-11.20|69550000|106650000|0.14499999582767|1|2023-02-22|15/12/2022|-0.12|4.70|169000000|167050000|0.50129997730255|1
2025-05-26 13:26:47|11213|1054964|TLX|8.73B|8730000000|25.84|1838317|66.74|25|2025-08-21|15/06/2025||0.1||244950000|25.840000152588|1|2025-04-22|15/03/2025|0.06||290190000|171900000|25.690000534058|1
2025-05-26 13:26:51|11214|947720|||||||16|2025-02-12|15/12/2024|||316950|20000|2.1400001049042|1|2023-03-06|15/12/2022|-0.01||1240000||1.4633189439774|1
2025-05-26 13:26:57|11215|1164150|ASM|91.58M|91580000|0.54|405950|-48.77|10|2025-03-12|15/12/2024|-0.08||2200000||0.38999998569489|1|2023-03-15|15/12/2022|-0.08||2870000||1.2799999713898|1
2025-05-26 13:27:02|11216|961813|AVN|1.95B|1950000000|3.41|1031175|0|14|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
2025-05-26 13:27:04|11217|1153175|||||||10|2025-02-17|15/12/2024|0.43|15.00|135500000|67130000|9.7299995422363|1|2023-02-22|15/12/2022|0.07|8.00|28670000|30540000|4.5100002288818|1
2025-05-26 13:27:09|11218|948296|||||||35|2025-05-28|15/03/2025|||||2.6800000667572|1|2025-03-04|15/12/2024|0.1943|0.1619|385570000||1.7799999713898|1
2025-05-26 13:27:13|11219|947950|||||||19|2025-02-23|15/12/2024|0.52|52.90|405930000|375900000|29.299999237061|1|2023-02-22|15/12/2022|0.43|21.50|315500000|214600000|24.059999465942|1
2025-05-26 13:27:18|11220|947838|||||||29|2025-05-28|15/03/2025|||||0.125|1|2025-02-18|15/12/2024|||||0.17000000178814|1
2025-05-26 13:27:23|11221|1155915|||||||10|2025-02-25|15/12/2024|0.02|1.10|248310000|249530000|0.86500000953674|1|2023-02-27|15/12/2022||-2.10|220600000|140900000|1.6549999713898|1
2025-05-26 13:27:30|11222|7551|||||||22|2025-08-07|15/06/2025||9.00|||2.9800000190735|1|2025-05-28|15/03/2025|||||2.9800000190735|1
2025-05-26 13:27:35|11223|14278|||||||41|2025-08-11|15/06/2025||6.00|||2.7699999809265|1|2025-05-26|15/03/2025|||||2.7799999713898|1
2025-05-26 13:27:43|11224|947739|||||||28|2025-05-28|15/03/2025|||||0.01700000092387|1|2025-02-27|15/12/2024|-0.01||10400000|51000000|0.03900000080466|1
2025-05-26 13:27:46|11225|101944|||||||16|2025-02-25|15/12/2024|0.07|10.40|1080000000|894300000|3.7200000286102|1|2023-02-21|15/12/2022|0.08|10.85|679000000|620700000|6.3050131797791|1
2025-05-26 13:27:50|11226|9146|||||||16|2025-02-06|15/12/2024|0.35|51.80|251070000|235100000|16.010000228882|1|2023-02-01|15/12/2022|0.75|36.10|283900000|170300000|11.949999809265|1
2025-05-26 13:27:57|11227|961923|RFF|679.29M|679290000|1.74|1127058|-13.37|16|2025-02-20|15/12/2024|0.03|5.20|64770000|47600000|1.7000000476837|1|2023-02-16|15/12/2022|0.14|11.90|43980000|37400000|2.3900001049042|1
2025-05-26 13:28:01|11228|948056|||||||27|2025-05-28|15/03/2025|||||||2025-02-23|15/12/2024|0.06|8.00|347310000|333000000||
2025-05-26 13:28:04|11229|18564|||||||17|2025-02-20|15/12/2024|0.08|7.90|775960000|751000000|2.1300001144409|1|2023-02-20|15/12/2022|0.11|3.40|758600000|521250000|2.1099998950958|1
2025-05-26 13:28:10|11230|948202|SIQ|993.64M|993640000|7.58|440497|-8.35|30|2025-08-20|15/06/2025||31.90||143480000|7.5799999237061|1|2025-05-28|15/03/2025|||||7.5799999237061|1
2025-05-26 13:28:19|11231|101989|HSN|1.04B|1040000000|5.11|423786|10.89|16|2025-02-18|15/12/2024||13.00|178330000|158190000|5.6999998092651|1|2023-02-20|15/12/2022|0.08||149100000||4.9400000572205|1
2025-05-26 13:28:25|11232|961949|||||||26|2025-08-18|15/06/2025||||296000000|20.159999847412|1|2025-05-28|15/03/2025|||||20.159999847412|1
2025-05-26 13:28:31|11233|8722|WSA|1.26B|1260000000|3.86|1683700|0|28|2025-02-20|15/12/2024|-1.03||284800000||3.8599998950958|1|2022-08-22|15/06/2022||10.00||152000000|3.8599998950958|1
2025-05-26 13:28:37|11234|1072419|||||||14|2025-02-24|15/12/2024|0.05||573130000||3.8099999427795|1|2023-02-20|15/12/2022|0.1||637500000||5.6900000572205|1
2025-05-26 13:28:40|11235|7699|||||||20|2025-02-26|15/12/2024|0.08|0.24|367100000|481670000|||2023-02-21|15/12/2022||||||
2025-05-26 13:28:48|11236|7724|||||||38|2025-09-16|15/07/2025||0.3626||1130000000|3.7200000286102|1|2025-07-02|15/04/2025|||||3.7200000286102|1
2025-05-26 13:28:51|11237|947668|||||||16|2025-02-04|15/12/2024|-0.04|7.00|75300000||1.1549999713898|1|2023-02-01|15/12/2022|-0.03||83850000||1.6000000238419|1
2025-05-26 13:28:57|11238|18511|DTL|1.15B|1150000000|7.45|382111|0.94|16|2025-02-18|15/12/2024|0.07|13.63|195590000|1345000000|7.3400001525879|1|2023-02-15|15/12/2022|0.11|8.00|1170000000|1017000000|7.1700000762939|1
2025-05-26 13:29:10|11239|7483|MMS|1.11B|1110000000|16|323511|-6.41|19|2025-02-26|15/12/2024|0.65|64.00|276830000|256050000|13.85000038147|1|2023-02-20|15/12/2022|0.48|52.50|312900000|262140000|12.930000305176|1
2025-05-26 13:29:19|11240|1096166|CRN|184.41M|184410000|0.115|11318643|-89.47|30|2025-08-12|15/06/2025||-0.025||549000000|0.11500000208616|1|2025-05-08|15/03/2025|-0.57||449250000||0.17499999701977|1
2025-05-26 13:29:26|11241|941188|HLI|1.38B|1380000000|5.08|1748349|26.49|38|2025-08-22|15/06/2025||||173300000|5.0799999237061|1|2025-05-01|15/03/2025|||51000000||4.8400001525879|1
2025-05-26 13:29:31|11242|978754|||||||37|2025-08-20|15/06/2025|||||0.14499999582767|1|2025-05-26|15/03/2025|||||0.14499999582767|1
2025-05-26 13:29:38|11243|947974|||||||21|2025-04-06|15/03/2025|0.11||205310000||8.4700002670288|1|2025-03-05|15/12/2024|||||7.7600002288818|1
2025-05-26 13:29:46|11244|39201|||||||28|2025-08-21|15/06/2025||34.10|||9.8400001525879|1|2025-05-28|15/03/2025|||||9.8400001525879|1
2025-05-26 13:29:51|11245|1080047|||||||10|2025-03-24|15/12/2024|-0.12||7580000||5.1799998283386|1|2022-06-01|15/03/2022|||||8.1899995803833|1
2025-05-26 13:29:54|11246|960730|||||||16|2025-02-25|15/12/2024||0.0706|252870000|237380000|2.8900001049042|1|2023-02-16|15/12/2022|0.07|6.62|215700000|175920000|3.0499999523163|1
2025-05-26 13:29:57|11247|1153659|||||||10|2022-05-10|15/03/2022|-0.17|5.00|64540000|40000000|1.9249999523163|1|2021-10-27|15/09/2021|0.17|5.00|52780000|39000000|1.5950000286102|1
2025-05-26 13:30:03|11248|947732|||||||18|2025-03-18|15/12/2024|0.01||222340000||1.335000038147|1|2024-11-27|15/09/2024|||134800000||1.2599999904633|1
2025-05-26 13:30:07|11249|101968|||||||35|2025-05-26|15/03/2025|||||8.3100004196167|1|2025-02-26|15/12/2024|0.12|24.00|951400000|958200000|8.579999923706|1
2025-05-26 13:30:14|11250|32479|||||||29|2022-08-16|15/06/2022|||||4.5999999046326|1|2022-04-27|15/03/2022|||||4.5999999046326|1
2025-05-26 13:30:21|11251|8636|SHV|639.48M|639480000|4.5|417573|46.98|23|2024-11-28|15/09/2024|0.03|-3.00|269460000|155420000|3.7699999809265|1|2023-05-25|15/03/2023||-43.45||63430000|4.3129858970642|1
2025-05-26 13:30:26|11252|994814|||||||35|2025-04-13|15/03/2025|-0.02||20790000||0.10000000149012|1|2025-02-26|15/12/2024||-0.20|20000000|62400000|0.11999999731779|1
2025-05-26 13:30:35|11253|960724|||||||17|2025-02-17|15/12/2024|0.03||254370000||1.8500000238419|1|2023-02-09|15/12/2022|0.02||254900000||2.5699999332428|1
2025-05-26 13:30:39|11254|7636|||||||19|2025-02-16|15/12/2024|0.08||209870000||2.539999961853|1|2023-02-13|15/12/2022|0.08||207100000||2.0499999523163|1
2025-05-26 13:30:42|11255|8675|||||||16|2022-08-15|15/06/2022|0.09|15.00|356960000|362160000|4.9299998283386|1|2022-02-15|15/12/2021|0.17|10.00|408800000|299030000|3.6600000858307|1
2025-05-26 13:30:47|11256|1167483|||||||6|2025-02-11|15/12/2024|0.06|4.00|179800000|140060000|1.1849999427795|1|2023-02-20|15/12/2022|0.05|4.00|166600000|44760000|1.2999999523163|1
2025-05-26 13:31:00|11257|102000|||||||29|2025-05-26|15/03/2025|||||1.6799999475479|1|2025-02-24|15/12/2024|0.04|6.30|54280000|107400000|1.3700000047684|1
2025-05-26 13:31:13|11258|959004|FPR|671.66M|671660000|3.02|478150|-10.85|16|2024-11-17|15/09/2024|0.17|14.80|394130000|369380000|2.960000038147|1|2023-05-03|15/03/2023|0.14|16.70|326900000|340810000|2.1099998950958|1
2025-05-26 13:31:16|11259|948107|||||||16|2025-02-25|15/12/2024|-0.12||12240000||0.35499998927116|1|2023-02-19|15/12/2022|-0.07||465000||1.0276199579239|1
2025-05-26 13:31:24|11260|102008|||||||16|2025-02-11|15/12/2024|0.1|8.70|66980000||2.7200000286102|1|2023-02-07|15/12/2022|||38690000||3.170000076294|1
2025-05-26 13:31:31|11261|1014093|AD8|630.18M|630180000|7.59|421531|-56.32|31|2025-08-25|15/06/2025||0.1254||58180000|7.5900001525879|1|2025-05-28|15/03/2025|||||7.5900001525879|1
2025-05-26 13:31:41|11262|18565|VAU|3.15B|3150000000|0.465|38937646|1.11|34|2025-04-28|15/03/2025|||||0.44499999284744|1|2025-02-25|15/12/2024|0.02||678760000||0.39500001072884|1
2025-05-26 13:31:44|11263|947566|||||||12|2025-02-27|15/12/2024|-0.01||291320||0.26499998569489|1|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1
2025-05-26 13:31:51|11264|961668|BWX|40.00M|40000000|0.2|379791|0|15|2023-02-26|15/12/2022|-0.51||79670000|107300000|||2022-11-28|15/06/2022|-2.05||94970000|||
2025-05-26 13:31:55|11265|993246|||||||16|2025-02-11|15/12/2024|0.14|-2.10|129930000|123400000|2.1353740692139|1|2023-02-23|15/12/2022|-0.62|3.22|117500000|128040000|0.68518501520157|1
2025-05-26 13:32:17|11266|102027|||||||23|2025-08-21|15/06/2025|||||0.79000002145767|1|2025-05-28|15/03/2025|||||0.79000002145767|1
2025-05-26 13:32:28|11267|958997|ADH|473.67M|473670000|2.68|495133|53.74|19|2025-02-23|15/12/2024|0.11|6.20|310510000|293700000|2.8800001144409|1|2023-02-20|15/12/2022|0.13|13.35|324200000|241910000|2.3699998855591|1
2025-05-26 13:32:34|11268|102007|HPI|736.51M|736510000|3.75|465758|15.74|16|2025-02-06|15/12/2024|0.04|10.00|20950000||3.7400000095367|1|2023-02-15|15/12/2022|-0.04|10.00|40060000|31560000|3.5699999332428|1
2025-05-26 13:32:38|11269|7508|||||||18|2022-04-20|15/02/2022||||2130000000|1.5299999713898|1|2021-10-27|15/08/2021|-0.03||2020000000|1901000000|1.5249999761581|1
2025-05-26 13:32:45|11270|10546|||||||20|2025-02-26|15/12/2024|-0.01||209680000||0.64499998092651|1|2023-02-22|15/12/2022|0.06||258800000||1.0299999713898|1
2025-05-26 13:32:51|11271|8637|||||||20|2025-03-20|15/01/2025|-0.01|1.46|3000000000|2327000000|2.9100000858307|1|2023-03-22|15/01/2023||0.02|1870000000|1920000000|0.61185598373413|1
2025-05-26 13:32:53|11272|1152217|||||||1|2025-02-25|15/12/2024||-3.36|68740000|110890000|1.75|1|
2025-05-26 13:32:58|11273|7296|||||||16|2025-02-17|15/12/2024|0.02||71170000||1.4500000476837|1|2023-02-22|15/12/2022|0.01||62920000||1.2350000143051|1
2025-05-26 13:33:02|11274|101983|||||||16|2025-02-23|15/12/2024||2.80|42100000||0.61000001430511|1|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1
2025-05-26 13:33:08|11275|947756|||||||29|2024-02-20|15/12/2023||4.30||379500000|3.079999923706|1|2023-11-29|15/09/2023|||||3.0499999523163|1
2025-05-26 13:33:11|11276|953869|||||||16|2025-02-27|15/12/2024|0.06|8.30|623400000|570000000|1.6900000572205|1|2023-02-23|15/12/2022|0.08|11.00|432600000||1.6150000095367|1
2025-05-26 13:33:25|11277|1167991|||||||9|2025-02-24|15/12/2024|0.1||400030000||3.7200000286102|1|2023-02-26|15/12/2022|0.13|0.06|370200000||2.4400000572205|1
2025-05-26 13:33:29|11278|18556|||||||16|2025-02-18|15/12/2024|0.13||255870000||4.5999999046326|1|2023-02-16|15/12/2022|0.15||166400000||3.9100000858307|1
2025-05-26 13:33:33|11279|1166382|||||||36|2025-07-30|15/06/2025||0.4056||559790000|15.770000457764|1|2025-05-06|15/03/2025|0.28|0.4101|316620000|496370000|15.770000457764|1
2025-05-26 13:33:38|11280|943406|||||||36|2025-04-22|15/03/2025|0.01||162420000||0.28999999165535|1|2025-02-25|15/12/2024||-1.10||154000000|0.21999999880791|1
2025-05-26 13:33:43|11281|7597|||||||32|2024-11-14|15/09/2024|0.04||195570000||1.3799999952316|1|2024-08-28|15/06/2024|||||1.375|1
2025-05-26 13:33:57|11282|102005|||||||35|2025-08-21|15/06/2025||||202700000|4.9000000953674|1|2025-04-21|15/03/2025|-0.25||86800000||7.0500001907349|1
2025-05-26 13:34:07|11283|8654|SSM|1.15B|1150000000|1.875|1804200|61.96|16|2025-02-19|15/12/2024|0.05|3.10|1220000000|1072000000|1.6950000524521|1|2023-02-22|15/12/2022|-0.01||954100000||0.59500002861023|1
2025-05-26 13:34:15|11284|10536|CVN|184.28M|184280000|0.1|1690133|-50|33|2025-02-26|15/12/2024|||||0.11500000208616|1|2024-11-27|15/09/2024|||||0.17000000178814|1
2025-05-26 13:34:18|11285|959017|||||||16|2025-02-27|15/12/2024|-0.02||16700||0.5450000166893|1|2023-02-26|15/12/2022|-0.12||1100000||1.3520530462265|1
2025-05-26 13:34:28|11286|39198|PLL|204.10M|204100000|0.093|1477983|-57.27|27|2025-07-31|15/06/2025||-0.0068||41980000|0.09300000220537|1|2025-05-07|15/03/2025|-0.0072|-0.0059|31190000|43290000|0.11500000208616|1
2025-05-26 13:34:33|11287|101952|||||||22|2025-05-28|15/03/2025|||||0.08900000154972|1|2025-02-20|15/12/2024||-0.30|472410000|472400000|0.05299999937415|1
2025-05-26 13:34:43|11288|14253|AEL|485.21M|485210000|0.185|2420018|-19.57|37|2025-08-19|15/06/2025||1.00||129650000|0.18500000238419|1|2025-04-14|15/03/2025|||63400000|67500000|0.16500000655651|1
2025-05-26 13:34:48|11289|1142326|SEZL|3.51B|3510000000|105.31|1107920|812.56|17|2025-02-27|15/12/2024|0.69|-4.75|98220000|68540000|24.35000038147|1|2024-05-14|15/03/2024||||36100000|24.35000038147|1
2025-05-26 13:34:56|11290|18575|||||||30|2025-08-20|15/06/2025|||||0.09000000357628|1|2025-05-28|15/03/2025|||||0.09000000357628|1
2025-05-26 13:35:01|11291|7265|||||||39|2025-02-18|15/12/2024|0.06||387310000||0.97000002861023|1|2024-11-18|15/09/2024|||||0.74500000476837|1
2025-05-26 13:35:07|11292|102037|||||||21|2022-08-23|15/06/2022||0.1555||137710000|8.1000003814697|1|2022-06-01|15/03/2022||||45000000|7.8118357658386|1
2025-05-26 13:35:16|11293|947769|EOS|310.65M|310650000|1.64|811754|20.28|20|2025-05-28|15/03/2025|||||1.6399999856949|1|2025-02-24|15/12/2024|-0.02|-5.00|142640000|151000000|1.2150000333786|1
2025-05-26 13:35:20|11294|947655|||||||28|2025-02-27|15/12/2024|-0.11|-12.00|149000|50000|0.91500002145767|1|2023-05-31|15/03/2023|||||0.53835898637772|1
2025-05-26 13:35:25|11295|7751|||||||33|2025-05-28|15/03/2025|||||6.4000000953674|1|2025-02-18|15/12/2024|0.18|13.60|195880000|146700000|5.3600001335144|1
2025-05-26 13:35:35|11296|948227|STX|501.71M|501710000|0.175|3831384|-17.21|34|2025-04-27|15/03/2025|||18590000|19500000|0.15500000119209|1|2025-02-27|15/12/2024||0.05|17530000|17530000|0.18500000238419|1
2025-05-26 13:35:42|11297|945920|||||||20|2023-12-11|15/06/2023|||||1.0700000524521|1|2022-08-29|15/06/2022|||||1.0700000524521|1
2025-05-26 13:35:49|11298|7696|||||||36|2025-05-28|15/03/2025|||||0.30000001192093|1|2025-02-18|15/12/2024|-0.06||160260000||0.31000000238419|1
2025-05-26 13:35:58|11299|1084956|||||||18|2024-03-28|15/12/2023|-0.04|-0.01|151070000|200500000|0.08299999684095|1|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1
2025-05-26 13:36:01|11300|948089|||||||16|2025-04-02|15/12/2024|||182000||0.02500000037253|1|2023-02-28|15/12/2022|-0.01||1830000||0.05499999970198|1
2025-05-26 13:36:05|11301|945920|||||||20|2023-12-11|15/06/2023|||||1.0700000524521|1|2022-08-29|15/06/2022|||||1.0700000524521|1
2025-05-26 13:36:09|11302|18476|VAH|726M|726000000|0.086|700580|0|14|2020-08-25|15/06/2020||-3.20||1203000000|0.08600000292063|1|2020-02-25|15/12/2019|-0.01|0.85|3120000000|3016000000|0.12999999523163|1
2025-05-26 13:36:12|11303|941675|SDA|189.40M|189400000|0.79|879031|0|6|2020-03-29|15/12/2019|-1.19|0.10|364720000|374900000|0.79000002145767|1|2018-03-29|15/12/2017|0.05|0.12|267900000|306300000|5.1999998092651|1
2025-05-26 13:36:17|11304|1167744|||||||24|2025-08-06|15/06/2025||0.9291||3030000000|126.7200012207|1|2025-05-01|15/03/2025|0.24|0.23|2270000000|2260000000|121.91999816895|1
2025-05-26 13:36:25|11305|996528|SNAP|13.75B|13750000000|8.23|36076178|-45.93|36|2025-07-29|15/06/2025||-0.1571||1340000000|8.2299995422363|1|2025-04-29|15/03/2025|-0.08|-0.13|1360000000|1350000000|8.829999923706|1
2025-05-26 13:36:33|11306|1202548|KVUE|45.56B|45560000000|23.73|17780874|22.64|13|2025-07-17|15/06/2025||0.35||4183000000|23.729999542236|1|2025-05-08|15/03/2025|0.24|0.23|3740000000|3680000000|23.110000610352|1
2025-05-26 13:36:39|11307|1179312|RIVN|17.92B|17920000000|15.63|33501401|49.71|19|2025-08-12|15/06/2025||-0.6619||1280000000|15.630000114441|1|2025-05-06|15/03/2025|-0.48|-0.76|1240000000|983650000|13.550000190735|1
2025-05-26 13:36:45|11308|1172509|APP|119.89B|119890000000|354.29|9411737|331.27|20|2025-08-06|15/06/2025||1.92||1410000000|354.29000854492|1|2025-05-07|15/03/2025|1.67|1.43|1480000000|1380000000|304.61999511719|1
2025-05-26 13:36:49|11309|1172518|||||||23|2025-09-09|15/07/2025||0.0717||331300000|12.369999885559|1|2025-05-29|15/04/2025||0.1025||332830000|12.369999885559|1
2025-05-26 13:36:55|11310|1181717|IOT|25.9B|25900000000|45.5|4444767|15.57|18|2025-08-28|15/07/2025||0.061||369100000|45.5|1|2025-06-05|15/04/2025||0.0501||351560000|45.5|1
2025-05-26 13:36:58|11311|1174521|||||||19|2025-07-30|15/06/2025||0.0824||278310000|21.840000152588|1|2025-04-30|15/03/2025|0.08|0.07|271100000|264460000|24.055000305176|1
2025-05-26 13:37:08|11312|1172292|COIN|67.03B|67030000000|263.16|11178416|10.73|23|2025-08-12|15/06/2025||1.61||1690000000|263.16000366211|1|2025-05-08|15/03/2025|0.24|2.09|2030000000|2200000000|196.55999755859|1
2025-05-26 13:37:11|11313|1168998|||||||24|2025-08-06|15/06/2025||-0.3726||1180000000|82.26000213623|1|2025-05-01|15/03/2025|-0.32|-0.4|1210000000|1140000000|67.050003051758|1
2025-05-26 13:37:15|11314|1175355|||||||19|2025-07-30|15/06/2025||0.2984||883600000|63.169998168945|1|2025-04-30|15/03/2025|0.37|0.36|927000000|929830000|49.369998931885|1
2025-05-26 13:37:22|11315|1177986|GTLB|7.84B|7840000000|47.5|2762178|-13.9|18|2025-09-09|15/07/2025||0.156||226580000|47.5|1|2025-06-10|15/04/2025||0.1491||213020000|47.5|1
2025-05-26 13:37:25|11316|1212387|||||||7|2025-08-12|15/06/2025||-0.26|||100.76000213623|1|2025-05-01|15/03/2025|0.13|0.01|392400000||116.56999969482|1
2025-05-26 13:37:29|11317|1210651|KSPI|15.39B|15390000000|80.69|344414|-33.97|7|2025-07-28|15/06/2025||2.98||1500000000|80.690002441406|1|2025-05-12|15/03/2025|2.58|2.88|1600000000|1390000000|90.110000610352|1