2025-08-02 14:15:09|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
2025-08-02 14:15:19|00001|6373|ADBE|147.54B|147540000000|347.8|3573301|-36.35|49|2025-09-10|15/08/2025||5.18||5910000000|347.79998779297|1|2025-06-12|15/05/2025|5.06|4.97|5870000000|5800000000|412.83999633789|1
2025-08-02 14:15:33|00002|9019|ADP|121.77B|121770000000|300.44|1570967|14.95|49|2025-10-22|15/09/2025||2.48||5110000000|300.44000244141|1|2025-07-30|15/06/2025|2.26|2.23|5130000000|5040000000|308.64001464844|1
2025-08-02 14:15:44|00003|15368|ALGN|9.9B|9900000000|136.52|1218312|-40.21|49|2025-10-29|15/09/2025||2.7||1040000000|136.52000427246|1|2025-07-30|15/06/2025|2.49|2.57|1010000000|1060000000|205.80999755859|1
2025-08-02 14:15:55|00004|6369|GOOGL|2.29T|2290000000000|189.13|42134139|10.76|49|2025-10-28|15/09/2025||2.33||99380000000|189.13000488281|1|2025-07-23|15/06/2025|2.31|2.17|96430000000|93900000000|191.33999633789|1
2025-08-02 14:16:05|00005|100160|GOOG|2.29T|2290000000000|189.95|28069880|10.15|47|2025-10-28|15/09/2025||2.33||99390000000|189.94999694824|1|2025-07-23|15/06/2025|2.31|2.17|96430000000|93910000000|192.11000061035|1
2025-08-02 14:16:16|00006|6435|AMZN|2.29T|2290000000000|214.75|42877909|16.73|49|2025-10-23|15/09/2025||1.51||173270000000|214.75|1|2025-07-31|15/06/2025|1.68|1.32|167700000000|162050000000|230.19000244141|1
2025-08-02 14:16:26|00007|8274|AMD|278.4B|278400000000|171.7|51062392|29.55|50|2025-11-04|15/09/2025||1.14||8320000000|171.69999694824|1|2025-08-05|15/06/2025||0.4777||7410000000|171.69999694824|1
2025-08-02 14:16:40|00008|8144|AEP|60.74B|60740000000|113.58|3020791|12.2|49|2025-10-23|15/09/2025||1.88||5700000000|113.58000183105|1|2025-07-30|15/06/2025|1.43|1.22|5090000000|4900000000|109.2200012207|1
2025-08-02 14:16:51|00009|6466|AMGN|159.63B|159630000000|296.88|2605239|-11.52|49|2025-10-29|15/09/2025||5.37||8950000000|296.88000488281|1|2025-08-05|15/06/2025||5.26||8920000000|296.88000488281|1
2025-08-02 14:17:04|00010|7869|ADI|110.02B|110020000000|221.71|3738053|1.24|50|2025-12-02|15/10/2025||2.02||2830000000|221.71000671387|1|2025-08-20|15/07/2025||1.94||2760000000|221.71000671387|1
2025-08-02 14:17:14|00011|15424|ANSS|32.91B|32909999999.999996|374.3|1104266|20.81|49|2025-10-29|15/09/2025||2.55||645560000|374.29998779297|1|2025-07-30|15/06/2025||2.61||643470000|374.29998779297|1
2025-08-02 14:17:24|00012|6408|AAPL|3.01T|3010000000000|202.38|54123396|-7.32|49|2025-10-23|15/09/2025||1.66||97780000000|202.38000488281|1|2025-07-31|15/06/2025|1.57|1.42|94040000000|89000000000|209.05000305176|1
2025-08-02 14:17:34|00013|6386|AMAT|144.44B|144440000000|179.99|6907289|-8.32|50|2025-11-13|15/10/2025||2.38||7320000000|179.99000549316|1|2025-08-14|15/07/2025||2.36||7220000000|179.99000549316|1
2025-08-02 14:17:44|00014|39320|ASML|267B|267000000000|689.82|1722835|-21.93|45|2025-10-15|15/09/2025||6.44||9170000000|689.82000732422|1|2025-07-16|15/06/2025|5.9|5.15|7690000000|7540000000|823.02001953125|1
2025-08-02 14:17:53|00015|962333|TEAM|48.03B|48030000000|182.96|2234809|5.61|40|2025-10-30|15/09/2025||0.67||1133000000|182.96000671387|1|2025-08-07|15/06/2025||0.81||1341000000|182.96000671387|1
2025-08-02 14:18:03|00016|6363|ADSK|63.55B|63550000000|297.02|1582722|22.85|50|2025-12-02|15/10/2025||2.39||1770000000|297.01998901367|1|2025-09-02|15/07/2025||2.45||1720000000|297.01998901367|1
2025-08-02 14:18:13|00017|6378|BIDU|29.61B|29610000000|86.13|3453821|-0.34|49|2025-11-25|15/09/2025||13.57||32830000000|86.129997253418|1|2025-08-20|15/06/2025||14.17||33450000000|86.129997253418|1
2025-08-02 14:18:24|00018|6487|BIIB|19.35B|19350000000|131.95|1484564|-37.38|49|2025-10-22|15/09/2025||3.93||2280000000|131.94999694824|1|2025-07-31|15/06/2025|5.47|3.99|2600000000|2320000000|126.63999938965|1
2025-08-02 14:18:35|00019|13072|BKNG|174.57B|174570000000|5386.29|204394|47|50|2025-10-29|15/09/2025||95.55||8720000000|5386.2900390625|1|2025-07-29|15/06/2025|55.4|50.14|6800000000|6540000000|5678.75|1
2025-08-02 14:18:46|00020|13969|AVGO|1.36T|1360000000000|288.64|20819408|96.27|50|2025-08-28|15/07/2025||1.66||15850000000|288.64001464844|1|2025-06-05|15/04/2025|1.58|1.57|15000000000|14950000000|261.07998657227|1
2025-08-02 14:18:57|00021|6388|CDNS|97.27B|97270000000|356.97|1945554|36.87|49|2025-10-27|15/09/2025||1.73||1320000000|356.9700012207|1|2025-07-28|15/06/2025|1.65|1.57|1280000000|1260000000|332.19000244141|1
2025-08-02 14:19:09|00022|41292|CDW|22.24B|22240000000|168.86|1129106|-20.94|49|2025-10-29|15/09/2025||2.61||5600000000|168.86000061035|1|2025-08-06|15/06/2025||2.49||5510000000|168.86000061035|1
2025-08-02 14:19:21|00023|13068|CERN|27.92B|27920000000|94.92|3454897|0|36|2022-07-29|15/06/2022||0.8815||1490000000|94.919998168945|1|2022-05-03|15/03/2022|0.7|0.8677|1430000000|1460000000|93.819999694824|1
2025-08-02 14:19:32|00024|15722|CHTR|36.15B|36150000000|264.69|1606876|-29.8|49|2025-10-24|15/09/2025||9.35||13780000000|264.69000244141|1|2025-07-25|15/06/2025|9.18|9.58|13770000000|13770000000|380|1
2025-08-02 14:19:43|00025|6444|CHKP|20.24B|20240000000|188.58|819232|3.72|49|2025-10-23|15/09/2025||2.45||673000000|188.58000183105|1|2025-07-30|15/06/2025|2.37|2.36|665000000|661840000|218.33000183105|1
2025-08-02 14:19:55|00026|6360|CTAS|89.26B|89260000000|221.5|1424795|16.28|49|2025-09-24|15/08/2025||1.18||2700000000|221.5|1|2025-07-17|15/05/2025|1.09|1.07|2670000000|2630000000|214.02000427246|1
2025-08-02 14:20:05|00027|260|CSCO|265.76B|265760000000|67.11|19668070|41.59|50|2025-11-12|15/10/2025||0.9708||14630000000|67.110000610352|1|2025-08-13|15/07/2025||0.9766||14620000000|67.110000610352|1
2025-08-02 14:20:16|00028|6454|CTSH|34.48B|34480000000|70.59|3536347|-7.57|50|2025-10-29|15/09/2025||1.28||5260000000|70.589996337891|1|2025-07-30|15/06/2025|1.31|1.26|5250000000|5180000000|74.910003662109|1
2025-08-02 14:20:24|00029|6516|CMCSA|120.07B|120070000000|32.52|20504694|-19.23|49|2025-10-23|15/09/2025||1.09||30760000000|32.520000457764|1|2025-07-31|15/06/2025|1.25|1.16|30310000000|29800000000|32.5|1
2025-08-02 14:20:35|00030|39327|CPRT|44.01B|44010000000|45.51|7084134|-12.83|49|2025-11-12|15/10/2025||0.414||1230000000|45.509998321533|1|2025-09-03|15/07/2025||0.3614||1140000000|45.509998321533|1
2025-08-02 14:20:46|00031|6443|COST|422.42B|422420000000|952.52|2075639|16.58|58|2025-09-25|15/08/2025||5.82||85890000000|952.52001953125|1|2025-05-29|15/05/2025|4.28|4.24|61960000000|63110000000|1013.1400146484|1
2025-08-02 14:20:54|00032|1131557|CRWD|111.33B|111330000000|446.66|3438580|99.21|31|2025-12-02|15/10/2025||0.905||1230000000|446.66000366211|1|2025-09-02|15/07/2025||0.8295||1150000000|446.66000366211|1
2025-08-02 14:21:04|00033|7906|CSX|65.27B|65269999999.99999|35.01|16591150|0.72|50|2025-10-15|15/09/2025||0.4367||3600000000|35.009998321533|1|2025-07-23|15/06/2025|0.44|0.42|3570000000|3580000000|35.229999542236|1
2025-08-02 14:21:15|00034|15951|DXCM|31.09B|31090000000|79.28|3561499|12.71|49|2025-10-23|15/09/2025||0.5685||1170000000|79.279998779297|1|2025-07-30|15/06/2025|0.48|0.45|1160000000|1120000000|89.349998474121|1
2025-08-02 14:21:22|00035|1073599|||||||36|2025-12-04|15/10/2025||0.8982||797200000|73.839996337891|1|2025-09-04|15/07/2025||0.8455||779780000|73.839996337891|1
2025-08-02 14:21:31|00036|14776|||||||48|2025-11-25|15/10/2025||1.31||4650000000|114.7200012207|1|2025-08-21|15/07/2025||0.3853||4460000000|114.7200012207|1
2025-08-02 14:21:42|00037|256|EBAY|41.93B|41930000000|91.74|5599758|63.15|46|2025-10-29|15/09/2025||1.3||2660000000|91.73999786377|1|2025-07-30|15/06/2025|1.37|1.29|2700000000|2640000000|78.5|1
2025-08-02 14:21:52|00038|6472|EA|39.47B|39470000000|157.08|3073104|5.85|49|2025-10-28|15/09/2025||1.38||1870000000|157.08000183105|1|2025-07-29|15/06/2025|0.79|0.63|1300000000|1240000000|151.99000549316|1
2025-08-02 14:22:03|00039|7949|EXC|45.12B|45120000000|44.67|6461869|16.78|50|2025-10-29|15/09/2025||0.75||6490000000|44.669998168945|1|2025-07-31|15/06/2025|0.39|0.41|5430000000|5450000000|44.259998321533|1
2025-08-02 14:22:14|00040|6409|FAST|52.15B|52150000000|45.44|6032041|34.81|49|2025-10-13|15/09/2025||0.2958||2130000000|45.439998626709|1|2025-07-14|15/06/2025|0.29|0.28|2080000000|2070000000|43.270000457764|1
2025-08-02 14:22:25|00041|6370|FI|73.56B|73560000000|135.33|5841805|-16.15|49|2025-10-28|15/09/2025||2.65||5370000000|135.33000183105|1|2025-07-23|15/06/2025|2.47|2.43|5520000000|5200000000|165.97999572754|1
2025-08-02 14:22:33|00042|1123483|FOXA|23.84B|23840000000|55.54|3657640|46.97|33|2025-10-29|15/09/2025||1.3||3550000000|55.540000915527|1|2025-08-05|15/06/2025||0.9807||3120000000|55.540000915527|1
2025-08-02 14:22:42|00043|1123484|FOX|23.84B|23840000000|50.73|1210677|44.12|33|2025-10-29|15/09/2025||1.29||3530000000|50.729999542236|1|2025-08-05|15/06/2025||0.9857||3120000000|50.729999542236|1
2025-08-02 14:22:52|00044|6365|GILD|140.79B|140790000000|113.18|7744559|47.97|49|2025-10-23|15/09/2025||2.16||7420000000|113.18000030518|1|2025-08-07|15/06/2025||1.96||6970000000|113.18000030518|1
2025-08-02 14:23:02|00045|8272|HON|138.22B|138220000000|217.71|3562818|6.43|50|2025-10-23|15/09/2025||2.56||10090000000|217.71000671387|1|2025-07-24|15/06/2025|2.75|2.66|10400000000|10050000000|239.27000427246|1
2025-08-02 14:23:22|00046|16336|IDXX|43.07B|43070000000|535.54|563899|12.08|49|2025-11-04|15/09/2025||3.09||1050000000|535.53997802734|1|2025-08-04|15/06/2025||3.29||1060000000|535.53997802734|1
2025-08-02 14:23:33|00047|13081|ILMN|15.03B|15030000000|94.66|2345097|-22.65|49|2025-10-30|15/09/2025||1.16||1050000000|94.660003662109|1|2025-07-31|15/06/2025|1.19|1.01|1060000000|1050000000|106.66000366211|1
2025-08-02 14:23:43|00048|16360|INCY|14.76B|14760000000|75.59|1854057|17.34|49|2025-11-04|15/09/2025||1.56||1250000000|75.589996337891|1|2025-07-29|15/06/2025|1.57|1.4|1060000000|1150000000|70.160003662109|1
2025-08-02 14:23:53|00049|251|INTC|84.52B|84520000000|19.31|81037249|-33.53|49|2025-10-23|15/09/2025||0.0136||13100000000|19.309999465942|1|2025-07-24|15/06/2025|-0.1|0.01|12900000000|11950000000|23.489999771118|1
2025-08-02 14:24:03|00050|6448|INTU|216.5B|216500000000|776.15|1659923|21.69|50|2025-11-20|15/10/2025||3.06||3810000000|776.15002441406|1|2025-08-21|15/07/2025||2.66||3740000000|776.15002441406|1
2025-08-02 14:24:22|00051|6393|ISRG|173.19B|173190000000|483.12|1753046|7.1|49|2025-10-16|15/09/2025||1.99||2400000000|483.11999511719|1|2025-07-22|15/06/2025|2.19|1.93|2440000000|2350000000|516.11999511719|1
2025-08-02 14:24:31|00052|102911|JD|44.56B|44560000000|30.91|10509867|22.46|45|2025-11-13|15/09/2025||3.71||290890000000|30.909999847412|1|2025-08-14|15/06/2025||5.08||333760000000|30.909999847412|1
2025-08-02 14:24:44|00053|10548|KDP|45.26B|45260000000|33.32|11566041|-3.59|49|2025-10-23|15/09/2025||0.5402||4120000000|33.319999694824|1|2025-07-24|15/06/2025|0.49|0.47|4160000000|4140000000|33.5|1
2025-08-02 14:24:54|00054|6462|KLAC|117.25B|117250000000|886.64|1119832|17.26|49|2025-10-22|15/09/2025||8.17||3050000000|886.64001464844|1|2025-07-31|15/06/2025|9.38|8.54|3180000000|3080000000|924.98999023438|1
2025-08-02 14:25:04|00055|270|KHC|32.44B|32439999999.999996|27.41|14692813|-22.57|49|2025-10-29|15/09/2025||0.6322||6210000000|27.409999847412|1|2025-07-30|15/06/2025|0.69|0.64|6350000000|6250000000|28.559999465942|1
2025-08-02 14:25:22|00056|6445|LRCX|122.27B|122270000000|96.37|10325831|16.06|49|2025-10-15|15/09/2025||0.9969||4640000000|96.370002746582|1|2025-07-30|15/06/2025|1.33|1.2|5170000000|4990000000|98.940002441406|1
2025-08-02 14:25:34|00057|32383|LULU|23.14B|23140000000|193.33|3167152|-22.37|69|2025-12-04|15/10/2025||2.93||2570000000|193.33000183105|1|2025-08-28|15/07/2025||2.87||2540000000|193.33000183105|1
2025-08-02 14:25:44|00058|8136|MAR|69.94B|69940000000|255.35|1472483|16.72|50|2025-10-30|15/09/2025||2.45||6500000000|255.35000610352|1|2025-08-05|15/06/2025||2.61||6650000000|255.35000610352|1
2025-08-02 14:25:53|00059|6520|||||||52|2025-11-27|15/10/2025||0.7251||2120000000|74.449996948242|1|2025-08-21|15/07/2025||0.6732||2010000000|74.449996948242|1
2025-08-02 14:26:02|00060|961621|||||||40|2025-11-04|15/09/2025||0.6173||889720000|33.599998474121|1|2025-08-05|15/06/2025||0.487||853390000|33.599998474121|1
2025-08-02 14:26:13|00061|16599|MELI|120.45B|120450000000|2375.92|342211|48.3|49|2025-10-30|15/09/2025||12.4||7100000000|2375.919921875|1|2025-08-04|15/06/2025||12.21||6590000000|2375.919921875|1
2025-08-02 14:26:23|00062|26490|META|1.88T|1880000000000|750.01|12825371|50.64|49|2025-10-22|15/09/2025||6||46250000000|750.01000976562|1|2025-07-30|15/06/2025|7.14|5.85|47520000000|44720000000|700|1
2025-08-02 14:26:37|00063|6391|MCHP|35.81B|35810000000|66.36|9309864|-21.36|49|2025-10-30|15/09/2025||0.3149||1130000000|66.360000610352|1|2025-08-07|15/06/2025||0.2362||1050000000|66.360000610352|1
2025-08-02 14:26:45|00064|8092|||||||49|2025-09-25|15/08/2025||2.51||10750000000|104.87999725342|1|2025-06-25|15/05/2025|1.91|1.59|9300000000|8840000000|127.91000366211|1
2025-08-02 14:26:56|00065|252|MSFT|3.9T|3900000000000|524.11|19690702|25.68|49|2025-10-28|15/09/2025||3.56||74150000000|524.10998535156|1|2025-07-30|15/06/2025|3.65|3.37|76400000000|73790000000|512.57000732422|1
2025-08-02 14:27:04|00066|1114321|MRNA|10.68B|10680000000|27.61|10893391|-70.69|33|2025-10-30|15/09/2025||-1.86||1140000000|27.604999542236|1|2025-08-01|15/06/2025|-2.13|-2.98|142000000|114400000|29.559999465942|1
2025-08-02 14:27:13|00067|32372|MDLZ|82.78B|82780000000|63.93|7301199|-6.41|45|2025-11-04|15/09/2025||0.7673||9840000000|63.930000305176|1|2025-07-29|15/06/2025|0.73|0.68|8980000000|8830000000|69.580001831055|1
2025-08-02 14:27:20|00068|6355|||||||50|2025-10-30|15/09/2025||0.4607||2040000000|59.020000457764|1|2025-08-07|15/06/2025||0.4804||2080000000|59.020000457764|1
2025-08-02 14:27:31|00069|6439|NTES|81.28B|81280000000|127.31|913516|39.75|49|2025-11-13|15/09/2025||14.83||28760000000|127.30999755859|1|2025-08-14|15/06/2025||14.92||28540000000|127.30999755859|1
2025-08-02 14:27:40|00070|13063|||||||49|2025-10-15|15/09/2025||6.92||11510000000|1158.5999755859|1|2025-07-17|15/06/2025|7.19|7.07|11080000000|11040000000|1250.3100585938|1
2025-08-02 14:27:50|00071|6497|NVDA|4.24T|4240000000000|173.72|192746139|59.07|50|2025-11-12|15/10/2025||1.18||52330000000|173.7200012207|1|2025-08-27|15/07/2025||0.9983||45700000000|173.7200012207|1
2025-08-02 14:27:56|00072|13989|||||||48|2025-10-27|15/09/2025||3.12||3150000000|209.91999816895|1|2025-07-21|15/06/2025|2.72|2.68|2930000000|2900000000|225.89999389648|1
2025-08-02 14:28:05|00073|1006169|OKTA|16.65B|16649999999.999998|95.13|3840857|4.1|37|2025-12-03|15/10/2025||0.7527||721270000|95.129997253418|1|2025-08-27|15/07/2025||0.8386||711190000|95.129997253418|1
2025-08-02 14:28:16|00074|13074|ORLY|84.31B|84310000000|99.12|5225035|31.18|49|2025-10-22|15/09/2025||0.8307||4680000000|99.120002746582|1|2025-07-23|15/06/2025|0.78|0.78|4530000000|4530000000|95.349998474121|1
2025-08-02 14:28:28|00075|6430|PCAR|50.66B|50660000000|96.48|2874637|0.17|49|2025-10-28|15/09/2025||1.23||6370000000|96.480003356934|1|2025-07-22|15/06/2025|1.37|1.29|7510000000|7030000000|92.910003662109|1
2025-08-02 14:28:37|00076|6406|PAYX|50.2B|50200000000|139.34|2149797|10.16|50|2025-09-24|15/08/2025||1.22||1540000000|139.33999633789|1|2025-06-25|15/05/2025|1.19|1.19|1430000000|1430000000|152.25|1
2025-08-02 14:28:44|00077|956170|||||||41|2025-10-28|15/09/2025||1.21||8200000000|67.110000610352|1|2025-07-29|15/06/2025|1.4|1.3|8300000000|8080000000|78.220001220703|1
2025-08-02 14:28:52|00078|1152791|PTON|2.63B|2630000000|6.6|14147818|98.8|27|2025-10-30|15/09/2025||0.0283||557260000|6.5999999046326|1|2025-08-07|15/06/2025||-0.0673||580540000|6.5999999046326|1
2025-08-02 14:29:01|00079|8358|||||||50|2025-10-02|15/09/2025||2.26||23900000000|139.2799987793|1|2025-07-17|15/06/2025|2.12|2.03|22730000000|22250000000|135.35000610352|1
2025-08-02 14:29:09|00080|1089236|PDD|156.25B|156250000000|110.06|7722691|-13.92|35|2025-11-21|15/09/2025||15.61||104620000000|110.05999755859|1|2025-09-01|15/06/2025||15.69||102430000000|110.05999755859|1
2025-08-02 14:29:18|00081|6376|QCOM|159.83B|159830000000|148.19|8366446|-9.63|50|2025-11-05|15/09/2025||2.85||10600000000|148.19000244141|1|2025-07-30|15/06/2025|2.77|2.71|10370000000|10330000000|162.08000183105|1
2025-08-02 14:29:29|00082|32391|REGN|57.95B|57950000000|558.87|1252926|-48.87|50|2025-10-30|15/09/2025||9.14||3430000000|558.86999511719|1|2025-08-01|15/06/2025|12.89|8.5|3680000000|3290000000|545.46002197266|1
2025-08-02 14:29:42|00083|6437|ROST|44.81B|44810000000|137.01|3205646|-4.19|51|2025-11-13|15/10/2025||1.48||5320000000|137.00999450684|1|2025-08-14|15/07/2025||1.54||5550000000|137.00999450684|1
2025-08-02 14:29:52|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
2025-08-02 14:30:01|00085|6427|||||||49|2025-11-04|15/09/2025||0.7707||2140000000|21.180000305176|1|2025-07-31|15/06/2025|0.57|0.75|2140000000|2130000000|22.930000305176|1
2025-08-02 14:30:10|00086|32378|||||||49|2025-10-30|15/09/2025||0.984||881910000|67.690002441406|1|2025-08-05|15/06/2025||1.24||940850000|67.690002441406|1
2025-08-02 14:30:20|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
2025-08-02 14:30:29|00088|6500|SBUX|98.73B|98730000000|86.86|10127721|15.66|49|2025-10-30|15/09/2025||0.6729||9440000000|86.860000610352|1|2025-07-29|15/06/2025|0.5|0.65|9500000000|9290000000|93.669998168945|1
2025-08-02 14:30:48|00089|39335|SNPS|114.48B|114480000000|618.65|1690033|14.42|49|2025-12-03|15/10/2025||4.52||2000000000|618.65002441406|1|2025-09-09|15/07/2025||3.8||1770000000|618.65002441406|1
2025-08-02 14:31:01|00090|19694|TMUS|266.95B|266950000000|237.2|4438649|26.75|49|2025-10-22|15/09/2025||2.8||21520000000|237.19999694824|1|2025-07-23|15/06/2025|2.84|2.68|21130000000|21040000000|233.25|1
2025-08-02 14:31:09|00091|13994|||||||49|2025-10-15|15/09/2025||0.4901||24750000000|302.63000488281|1|2025-07-23|15/06/2025|0.4|0.4|22500000000|22400000000|332.10998535156|1
2025-08-02 14:31:22|00092|8268|TXN|164.43B|164430000000|180.86|6942267|-6.45|49|2025-10-28|15/09/2025||1.5||4640000000|180.86000061035|1|2025-07-22|15/06/2025|1.41|1.35|4450000000|4350000000|214.57000732422|1
2025-08-02 14:31:31|00093|6451|TCOM|39.63B|39630000000|60.63|2692563|47.37|48|2025-09-18|15/06/2025||6.08||14650000000|60.630001068115|1|2025-05-19|15/03/2025|5.96|5.54|13850000000|13830000000|64.970001220703|1
2025-08-02 14:31:42|00094|6407|VRSN|24.79B|24790000000|265.37|873263|40.88|49|2025-10-23|15/09/2025||2.24||414710000|265.36999511719|1|2025-07-24|15/06/2025|2.21|2.2|410000000|410970000|289.35998535156|1
2025-08-02 14:31:51|00095|39340|||||||50|2025-11-04|15/09/2025||1.72||776610000|271.89001464844|1|2025-07-30|15/06/2025|1.88|1.77|773000000|768740000|294.04998779297|1
2025-08-02 14:32:01|00096|6353|VRTX|118.67B|118670000000|462.13|1521369|-8.65|49|2025-10-29|15/09/2025||4.61||3050000000|462.13000488281|1|2025-08-04|15/06/2025||4.27||2910000000|462.13000488281|1
2025-08-02 14:32:14|00097|8355|WBA|10.08B|10080000000|11.64|8069883|-1.44|49|2025-10-09|15/08/2025||0.2383||37930000000|11.640000343323|1|2025-06-26|15/05/2025|0.38|0.33|39000000000|36750000000|11.310000419617|1
2025-08-02 14:32:20|00098|32361|||||||49|2025-12-02|15/10/2025||2.17||2420000000|222.2200012207|1|2025-08-21|15/07/2025||2.11||2340000000|222.2200012207|1
2025-08-02 14:32:33|00099|7875|XEL|42.37B|42370000000|73.47|3383790|24.26|49|2025-10-23|15/09/2025||1.38||3910000000|73.470001220703|1|2025-07-31|15/06/2025|0.75|0.66|3290000000|3230000000|72.389999389648|1
2025-08-02 14:32:45|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
2025-08-02 14:32:50|00101|1127188|ZM|21.47B|21470000000|70.97|2866531|20.32|29|2025-11-24|15/10/2025||1.39||1210000000|70.970001220703|1|2025-08-25|15/07/2025||1.38||1200000000|70.970001220703|1
2025-08-02 14:32:59|00102|277|||||||49|2025-10-28|15/09/2025||2.05||6220000000|144.41000366211|1|2025-07-18|15/06/2025|2.16|2.01|6300000000|6100000000|159.03999328613|1
2025-08-02 14:33:09|00103|238|BA|167.79B|167790000000|221.9|8415734|24.42|50|2025-10-22|15/09/2025||-0.3119||21380000000|221.89999389648|1|2025-07-29|15/06/2025|-1.24|-1.4|22750000000|21450000000|236.41000366211|1
2025-08-02 14:33:19|00104|247|CAT|201.62B|201620000000|428.69|2559074|29.31|47|2025-11-04|15/09/2025||4.8||16000000000|428.69000244141|1|2025-08-05|15/06/2025||4.9||16270000000|428.69000244141|1
2025-08-02 14:33:28|00105|240|CVX|309.98B|309980000000|151.4|10175120|-0.8|46|2025-10-24|15/09/2025||1.93||45270000000|151.39999389648|1|2025-08-01|15/06/2025|1.77|1.75|44820000000|45600000000|151.63999938965|1
2025-08-02 14:33:38|00106|271|KO|296.35B|296350000000|68.86|15644237|1.32|50|2025-10-22|15/09/2025||0.7869||12550000000|68.860000610352|1|2025-07-22|15/06/2025|0.87|0.83|12500000000|12550000000|70.069999694824|1
2025-08-02 14:33:44|00107|266|||||||47|2025-10-14|15/09/2025||10.45||13630000000|709.57000732422|1|2025-07-16|15/06/2025|10.91|9.59|14580000000|13510000000|702.51000976562|1
2025-08-02 14:33:54|00108|8064|HD|371.76B|371760000000|373.66|3406116|4.21|48|2025-11-18|15/10/2025||3.85||41000000000|373.66000366211|1|2025-08-19|15/07/2025||4.73||45540000000|373.66000366211|1
2025-08-02 14:34:03|00109|8082|IBM|232.93B|232930000000|250.05|4237970|31.84|50|2025-10-22|15/09/2025||2.44||16080000000|250.05000305176|1|2025-07-23|15/06/2025|2.8|2.65|17000000000|16590000000|281.95999145508|1
2025-08-02 14:34:16|00110|8177|JNJ|402.99B|402990000000|167.33|8287079|4.07|50|2025-10-21|15/09/2025||2.74||23700000000|167.33000183105|1|2025-07-16|15/06/2025|2.77|2.68|23740000000|22860000000|155.16999816895|1
2025-08-02 14:34:26|00111|267|JPM|795.68B|795680000000|289.37|8590858|39.15|49|2025-10-14|15/09/2025||4.66||44420000000|289.36999511719|1|2025-07-15|15/06/2025|4.96|4.48|44910000000|43860000000|288.70001220703|1
2025-08-02 14:34:35|00112|272|MCD|216.58B|216580000000|302.89|3454084|12.7|49|2025-10-23|15/09/2025||3.38||7010000000|302.89001464844|1|2025-08-06|15/06/2025||3.14||6690000000|302.89001464844|1
2025-08-02 14:34:43|00113|275|MRK|199.1B|199100000000|79.29|15223818|-30.34|50|2025-10-30|15/09/2025||2.41||17090000000|79.290000915527|1|2025-07-29|15/06/2025|2.13|2.03|15810000000|15870000000|84.059997558594|1
2025-08-02 14:35:04|00114|8948|NKE|110.21B|110210000000|74.62|16736814|1.04|49|2025-09-30|15/08/2025||0.2659||10970000000|74.620002746582|1|2025-06-26|15/05/2025|0.14|0.12|11100000000|10700000000|60.830001831055|1
2025-08-02 14:35:14|00115|8952|PG|353.21B|353210000000|150.65|8118663|-9.08|50|2025-10-15|15/09/2025||1.95||22270000000|150.64999389648|1|2025-07-29|15/06/2025|1.48|1.42|20890000000|20810000000|157.11000061035|1
2025-08-02 14:35:24|00116|8294|CRM|239.71B|239710000000|250.74|7313205|-0.95|50|2025-08-20|15/07/2025||2.78||10140000000|250.74000549316|1|2025-05-28|15/04/2025|2.58|2.54|9800000000|9750000000|277.19000244141|1
2025-08-02 14:35:34|00117|8359|UNH|215.69B|215690000000|237.77|19962202|-58.51|50|2025-10-21|15/09/2025||3.35||113240000000|237.77000427246|1|2025-07-29|15/06/2025|4.08|4.45|111620000000|111590000000|282.11999511719|1
2025-08-02 14:35:44|00118|8127|VZ|180.8B|180800000000|42.88|17521310|4.97|50|2025-10-21|15/09/2025||1.2||34080000000|42.880001068115|1|2025-07-21|15/06/2025|1.22|1.19|34500000000|33710000000|40.840000152588|1
2025-08-02 14:35:53|00119|8318|||||||50|2025-10-28|15/09/2025||2.98||10610000000|339.35000610352|1|2025-07-29|15/06/2025|2.98|2.84|10200000000|9840000000|355.4700012207|1
2025-08-02 14:36:02|00120|7997|||||||50|2025-11-20|15/10/2025||0.5744||175860000000|98.48999786377|1|2025-08-21|15/07/2025||0.7261||175620000000|98.48999786377|1
2025-08-02 14:36:10|00121|258|||||||45|2025-11-05|15/09/2025||1.09||22980000000|116.58999633789|1|2025-08-06|15/06/2025||1.45||23700000000|116.58999633789|1
2025-08-02 14:36:22|00122|8192|ABT|221.54B|221540000000|127.29|6696488|15.56|50|2025-10-15|15/09/2025||1.3||11400000000|127.29000091553|1|2025-07-17|15/06/2025|1.26|1.25|11420000000|11070000000|131.74000549316|1
2025-08-02 14:36:32|00123|40041|ABBV|344.84B|344840000000|195.22|6379970|2.9|49|2025-10-24|15/09/2025||3.26||15510000000|195.2200012207|1|2025-07-31|15/06/2025|2.97|2.96|15420000000|14990000000|189.30999755859|1
2025-08-02 14:36:39|00124|7884|||||||49|2025-09-25|15/08/2025||2.97||17350000000|255.36999511719|1|2025-06-20|15/05/2025|3.49|3.31|17700000000|17270000000|306.38000488281|1
2025-08-02 14:36:48|00125|20846|AYI|9.25B|9250000000|304.83|299455|27.34|49|2025-10-01|15/08/2025||4.74||1220000000|304.82998657227|1|2025-06-26|15/05/2025|5.12|4.3|1200000000|1150000000|287.48999023438|1
2025-08-02 14:36:59|00126|32509|AAP|3.15B|3150000000|52.71|3264853|-15.16|48|2025-11-12|15/09/2025||0.8204||2000000000|52.709999084473|1|2025-08-14|15/06/2025||0.5338||1970000000|52.709999084473|1
2025-08-02 14:37:09|00127|20280|||||||49|2025-11-10|15/09/2025||5.74||542410000|207.05999755859|1|2025-07-31|15/06/2025|5.39|5.28|500300000|506070000|210.5299987793|1
2025-08-02 14:37:21|00128|8256|AFL|53.03B|53030000000|98.09|2289093|-3.5|50|2025-11-04|15/09/2025||1.73||4340000000|98.089996337891|1|2025-08-05|15/06/2025||1.7||4330000000|98.089996337891|1
2025-08-02 14:37:30|00129|8942|||||||51|2025-12-01|15/10/2025||1.6||1770000000|113.5|1|2025-08-27|15/07/2025||1.37||1670000000|113.5|1
2025-08-02 14:37:43|00130|8021|AIG|44.38B|44380000000|77|4072285|2.79|50|2025-10-29|15/09/2025||1.58||6900000000|77|1|2025-08-06|15/06/2025||1.6||6780000000|77|1
2025-08-02 14:37:51|00131|8263|APD|62.7B|62700000000|281.75|1132103|-1.99|50|2025-11-06|15/09/2025||3.47||3190000000|281.75|1|2025-07-31|15/06/2025|3.09|2.98|3020000000|2980000000|290.13000488281|1
2025-08-02 14:38:03|00132|6460|AKAM|10.87B|10870000000|74.38|2346793|-22.07|49|2025-11-11|15/09/2025||1.51||1040000000|74.379997253418|1|2025-08-07|15/06/2025||1.55||1020000000|74.379997253418|1
2025-08-02 14:38:13|00133|39218|ALK|5.92B|5920000000|51.37|2910884|41.36|49|2025-10-16|15/09/2025||1.36||3730000000|51.369998931885|1|2025-07-23|15/06/2025|1.78|1.54|3700000000|3650000000|53.060001373291|1
2025-08-02 14:38:24|00134|32524|ALB|7.99B|7990000000|67.9|4073581|-27.11|49|2025-10-29|15/09/2025||-0.6776||1260000000|67.900001525879|1|2025-07-30|15/06/2025|0.11|-0.78|1330000000|1220000000|71.599998474121|1
2025-08-02 14:38:34|00135|29638|ARE|13.15B|13150000000|76.01|1737516|-33.92|50|2025-10-27|15/09/2025||0.534||744810000|76.01000213623|1|2025-07-21|15/06/2025|-0.64|0.59|762000000|745290000|78.169998168945|1
2025-08-02 14:38:44|00136|48361|ALLE|14.18B|14180000000|165.13|950389|24.82|47|2025-10-23|15/09/2025||2.19||1040000000|165.13000488281|1|2025-07-24|15/06/2025|2.04|1.99|1020000000|1000000000|154.36000061035|1
2025-08-02 14:38:56|00137|32507|BFH|2.68B|2680000000|57.56|732280|13.35|49|2025-10-23|15/09/2025||2.11||984890000|57.560001373291|1|2025-07-24|15/06/2025|3.14|1.92|929000000|939840000|64.199996948242|1
2025-08-02 14:39:03|00138|39176|||||||49|2025-10-30|15/09/2025||1.17||1160000000|65.470001220703|1|2025-08-07|15/06/2025||0.6396||985150000|65.470001220703|1
2025-08-02 14:39:13|00139|8221|||||||50|2025-11-05|15/09/2025||4.53||15660000000|199.77000427246|1|2025-07-30|15/06/2025|5.94|3.32|16600000000|15220000000|193.89999389648|1
2025-08-02 14:39:22|00140|8044|||||||50|2025-10-30|15/09/2025||1.44||5280000000|61.779998779297|1|2025-07-30|15/06/2025|1.44|1.38|6100000000|5200000000|59.360000610352|1
2025-08-02 14:39:33|00141|8288|AEE|27.61B|27610000000|102.11|1680215|25.66|50|2025-11-05|15/09/2025||2.06||2530000000|102.11000061035|1|2025-07-31|15/06/2025|1.01|0.99|2220000000|1800000000|99.839996337891|1
2025-08-02 14:39:43|00142|44412|AAL|7.28B|7280000000|11.03|61654939|8.78|48|2025-10-16|15/09/2025||-0.1795||13700000000|11.029999732971|1|2025-07-24|15/06/2025|0.95|0.78|14400000000|14290000000|12.680000305176|1
2025-08-02 14:39:55|00143|8182|AXP|204.78B|204780000000|294.27|2726178|18.33|50|2025-10-17|15/09/2025||3.96||18030000000|294.26998901367|1|2025-07-18|15/06/2025|4.08|3.87|17860000000|17700000000|315.35000610352|1
2025-08-02 14:40:05|00144|8036|AMT|99.32B|99320000000|212.1|2290291|-6.95|50|2025-10-23|15/09/2025||1.66||2640000000|212.10000610352|1|2025-07-29|15/06/2025|0.78|1.68|2630000000|2590000000|224.21000671387|1
2025-08-02 14:40:17|00145|39173|AWK|28.43B|28430000000|145.72|1251074|0.84|49|2025-10-29|15/09/2025||1.9||1370000000|145.7200012207|1|2025-07-30|15/06/2025|1.48|1.51|1280000000|1210000000|140.94999694824|1
2025-08-02 14:40:25|00146|8020|||||||50|2025-10-28|15/09/2025||9.56||4530000000|501.51998901367|1|2025-07-24|15/06/2025|9.11|8.95|4370000000|4340000000|536.96002197266|1
2025-08-02 14:40:36|00147|8060|COR|55.89B|55890000000|288.35|1395154|17.95|50|2025-11-06|15/09/2025||3.82||84310000000|288.35000610352|1|2025-08-06|15/06/2025||3.84||80310000000|288.35000610352|1
2025-08-02 14:40:48|00148|39219|AME|42.12B|42120000000|182.36|1353976|14.6|49|2025-11-04|15/09/2025||1.77||1780000000|182.36000061035|1|2025-07-31|15/06/2025|1.78|1.69|1780000000|1730000000|176.75999450684|1
2025-08-02 14:40:59|00149|13833|APH|127.35B|127350000000|104.31|8579647|67.92|50|2025-10-22|15/09/2025||0.7832||5470000000|104.30999755859|1|2025-07-23|15/06/2025|0.81|0.66|5700000000|5020000000|101.7799987793|1
2025-08-02 14:41:08|00150|8123|||||||49|2025-10-15|15/09/2025||5.85||49250000000|274.66000366211|1|2025-07-17|15/06/2025|8.84|9.07|49400000000|48140000000|344.54998779297|1
2025-08-02 14:41:16|00151|39291|AOS|9.87B|9870000000|70.41|1707010|-14.7|49|2025-10-23|15/09/2025||0.9033||947730000|70.410003662109|1|2025-07-24|15/06/2025|1.07|0.98|1010000000|994930000|71.379997253418|1
2025-08-02 14:41:25|00152|8350|AON|76.22B|76220000000|353.46|1309590|7.82|49|2025-10-24|15/09/2025||2.9||3960000000|353.45999145508|1|2025-07-25|15/06/2025|3.49|3.4|4160000000|4170000000|356.60998535156|1
2025-08-02 14:41:35|00153|8103|APA|6.66B|6660000000|18.46|7423290|-40.6|50|2025-10-29|15/09/2025||0.6656||2040000000|18.459999084473|1|2025-08-06|15/06/2025||0.5158||1980000000|18.459999084473|1
2025-08-02 14:41:45|00154|8303|||||||50|2025-11-10|15/09/2025||-0.11||56090000|8.3900003433228|1|2025-08-11|15/06/2025||-0.11||54620000|8.3900003433228|1
2025-08-02 14:41:55|00155|32331|APTV|14.3B|14300000000|65.65|2314829|-10.23|50|2025-10-30|15/09/2025||1.76||4960000000|65.650001525879|1|2025-07-31|15/06/2025|2.12|1.8|5210000000|5050000000|66.680000305176|1
2025-08-02 14:42:07|00156|8080|ADM|25.87B|25870000000|53.85|3502898|-10.96|50|2025-10-28|15/09/2025||1.14||21020000000|53.849998474121|1|2025-08-05|15/06/2025||0.8394||21560000000|53.849998474121|1
2025-08-02 14:42:13|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
2025-08-02 14:42:23|00158|39263|AJG|72.85B|72850000000|284.17|1367842|-1.04|49|2025-10-23|15/09/2025||2.4||3240000000|284.17001342773|1|2025-07-31|15/06/2025|2.33|2.36|3170000000|3210000000|285.83999633789|1
2025-08-02 14:42:33|00159|8061|AIZ|9.45B|9450000000|186.48|537076|6.79|49|2025-11-04|15/09/2025||3.81||3160000000|186.47999572754|1|2025-08-05|15/06/2025||4.5||3120000000|186.47999572754|1
2025-08-02 14:42:48|00160|244|T|198.42B|198420000000|27.75|32344588|42.58|50|2025-10-16|15/09/2025||0.5364||30640000000|27.75|1|2025-07-23|15/06/2025|0.54|0.53|30800000000|30450000000|27.420000076294|1
2025-08-02 14:42:59|00161|8282|AZO|64.55B|64550000000|3858.86|134818|22.57|49|2025-09-30|15/08/2025||51.15||6250000000|3858.8601074219|1|2025-05-27|15/05/2025|35.36|37.11|4460000000|4420000000|3826.4599609375|1
2025-08-02 14:43:13|00162|8135|AVB|26.43B|26430000000|184.44|855974|-13.42|50|2025-10-22|15/09/2025||1.36||768510000|184.44000244141|1|2025-07-30|15/06/2025|1.88|1.2|689900000|757590000|203.11999511719|1
2025-08-02 14:43:25|00163|8097|AVY|12.93B|12930000000|165.82|689892|-22.53|50|2025-10-22|15/09/2025||2.34||2220000000|165.82000732422|1|2025-07-22|15/06/2025|2.42|2.39|2220000000|2240000000|179.00999450684|1
2025-08-02 14:43:34|00164|8320|||||||50|2025-10-15|15/09/2025||0.6134||6810000000|43.509998321533|1|2025-07-22|15/06/2025|0.63|0.56|6910000000|6630000000|39.849998474121|1
2025-08-02 14:43:46|00165|8048|BALL|15.85B|15850000000|57.14|2527053|-11.47|49|2025-10-30|15/09/2025||1.03||3240000000|57.139999389648|1|2025-08-05|15/06/2025||0.8701||3110000000|57.139999389648|1
2025-08-02 14:43:56|00166|243|||||||50|2025-10-15|15/09/2025||0.9339||27220000000|45.659999847412|1|2025-07-16|15/06/2025|0.89|0.86|26500000000|26750000000|46.150001525879|1
2025-08-02 14:44:05|00167|8352|BK|70.39B|70390000000|99.81|4218823|54.41|50|2025-10-21|15/09/2025||1.73||4750000000|99.809997558594|1|2025-07-15|15/06/2025|1.94|1.75|5030000000|4780000000|95.25|1
2025-08-02 14:44:20|00168|8024|BBWI|5.96B|5960000000|28.17|5180835|-19.81|51|2025-11-12|15/10/2025||0.4981||1640000000|28.170000076294|1|2025-08-13|15/07/2025||0.3777||1550000000|28.170000076294|1
2025-08-02 14:44:30|00169|7951|BAX|11.26B|11260000000|21.96|5118558|-39.02|50|2025-10-30|15/09/2025||0.6464||2910000000|21.959999084473|1|2025-07-31|15/06/2025|0.59|0.61|2810000000|2820000000|28.049999237061|1
2025-08-02 14:44:41|00170|8067|BDX|50.55B|50550000000|176.37|3113384|-25.27|50|2025-11-06|15/09/2025||3.99||5900000000|176.36999511719|1|2025-08-07|15/06/2025||3.4||5490000000|176.36999511719|1
2025-08-02 14:44:51|00171|13834|BRKb|1.02T|1020000000000|472.84|4848332|9.44|51|2025-11-03|15/09/2025||5.55||92690000000|472.83999633789|1|2025-08-04|15/06/2025||4.99||92610000000|472.83999633789|1
2025-08-02 14:45:01|00172|8077|BBY|13.55B|13550000000|64.12|3620121|-25.15|50|2025-11-25|15/10/2025||1.28||9450000000|64.120002746582|1|2025-09-02|15/07/2025||1.2||9220000000|64.120002746582|1
2025-08-02 14:45:11|00173|13078|BLK|169.01B|169010000000|1091.8|629937|26.17|50|2025-10-10|15/09/2025||11.69||6220000000|1091.8000488281|1|2025-07-15|15/06/2025|12.05|10.6|5420000000|5410000000|1111.4599609375|1
2025-08-02 14:45:22|00174|19693|BWA|8.12B|8119999999.999999|37.52|2441750|10.26|50|2025-10-30|15/09/2025||1.1||3500000000|37.520000457764|1|2025-07-31|15/06/2025|1.21|1.08|3640000000|3600000000|34.529998779297|1
2025-08-02 14:45:32|00175|8116|BXP|10.23B|10230000000|64.62|1621555|-8.07|50|2025-10-28|15/09/2025||0.4854||854950000|64.620002746582|1|2025-07-29|15/06/2025|0.56|0.41|868500000|849660000|69.599998474121|1
2025-08-02 14:45:43|00176|8248|BSX|155.95B|155950000000|105.41|7423681|40.25|50|2025-10-22|15/09/2025||0.7149||4960000000|105.41000366211|1|2025-07-23|15/06/2025|0.75|0.73|5060000000|4890000000|103.16000366211|1
2025-08-02 14:45:55|00177|1031336|BHF|2.65B|2650000000|46.18|860309|-5.45|35|2025-11-06|15/09/2025||5.1||2260000000|46.180000305176|1|2025-07-24|15/06/2025|3.14|4.48|1900000000|2200000000|50.509998321533|1
2025-08-02 14:46:04|00178|8142|BMY|90.03B|90030000000|44.23|14404345|-8.18|46|2025-10-30|15/09/2025||1.69||11640000000|44.229999542236|1|2025-07-31|15/06/2025|1.46|1.06|12270000000|11340000000|45.979999542236|1
2025-08-02 14:46:15|00179|8081|BFb|13.56B|13560000000|28.75|4731163|-35.78|52|2025-12-03|15/10/2025||0.4899||1040000000|28.75|1|2025-08-28|15/07/2025||0.3684||916610000|28.75|1
2025-08-02 14:46:24|00180|7964|CPB|9.64B|9640000000|32.33|5174915|-32.49|52|2025-12-03|15/10/2025||0.8275||2720000000|32.330001831055|1|2025-08-28|15/07/2025||0.5655||2340000000|32.330001831055|1
2025-08-02 14:46:37|00181|8250|COF|132.68B|132680000000|207.47|4569941|44.19|50|2025-10-23|15/09/2025||4.07||14950000000|207.4700012207|1|2025-07-22|15/06/2025|5.48|4.03|12500000000|12720000000|215.88000488281|1
2025-08-02 14:46:47|00182|32321|CPRI|2B|2000000000|16.99|3054228|-49.02|49|2025-11-06|15/09/2025||0.2849||798340000|16.989999771118|1|2025-08-06|15/06/2025||0.1262||797740000|16.989999771118|1
2025-08-02 14:46:58|00183|7874|CAH|37.23B|37230000000|156|2170644|50.88|50|2025-10-31|15/09/2025||2.15||59270000000|156|1|2025-08-12|15/06/2025||2.03||60920000000|156|1
2025-08-02 14:47:08|00184|13836|KMX|8.4B|8400000000|55.98|3456530|-31.43|49|2025-09-25|15/08/2025||1.05||7060000000|55.979999542236|1|2025-06-20|15/05/2025|1.38|1.19|7550000000|7540000000|64.330001831055|1
2025-08-02 14:47:17|00185|22696|CCL|37.78B|37780000000|29.07|24168054|84.45|45|2025-09-26|15/08/2025||1.32||8080000000|29.069999694824|1|2025-06-24|15/05/2025|0.35|0.24|6330000000|6210000000|24.040000915527|1
2025-08-02 14:47:28|00186|39325|CBOE|25.95B|25950000000|247.79|870749|33.24|49|2025-10-31|15/09/2025||2.33||561220000|247.78999328613|1|2025-08-01|15/06/2025|2.46|2.44|587300000|576100000|241.03999328613|1
2025-08-02 14:47:37|00187|7980|CBRE|45.12B|45120000000|153.94|1649168|36.97|50|2025-10-23|15/09/2025||1.5||10060000000|153.94000244141|1|2025-07-29|15/06/2025|1.19|1.08|9800000000|9480000000|146.55999755859|1
2025-08-02 14:47:46|00188|32525|CNC|12.73B|12730000000|25.91|12557510|-66.74|49|2025-10-28|15/09/2025||-0.0269||46250000000|25.909999847412|1|2025-07-25|15/06/2025|-0.16|0.23|48740000000|44240000000|26.760000228882|1
2025-08-02 14:47:59|00189|7946|CNP|25.34B|25340000000|38.81|5619081|37.87|50|2025-10-29|15/09/2025||0.4158||2050000000|38.810001373291|1|2025-07-24|15/06/2025|0.29|0.34|1940000000|2020000000|37.119998931885|1
2025-08-02 14:48:12|00190|8102|CF|14.83B|14830000000|91.56|2756018|20.79|50|2025-11-05|15/09/2025||1.58||1550000000|91.559997558594|1|2025-08-06|15/06/2025||2.4||1780000000|91.559997558594|1
2025-08-02 14:48:29|00191|6426|CHRW|13.52B|13520000000|113.86|1280555|11.28|50|2025-10-29|15/09/2025||1.22||4310000000|113.86000061035|1|2025-07-30|15/06/2025|1.29|1.16|4140000000|4170000000|99.790000915527|1
2025-08-02 14:48:38|00192|6491|SCHW|173.58B|173580000000|95.53|8065482|49.95|48|2025-10-20|15/09/2025||1.21||5780000000|95.529998779297|1|2025-07-18|15/06/2025|1.14|1.09|5850000000|5700000000|93.099998474121|1
2025-08-02 14:48:48|00193|13837|CMG|57.01B|57010000000|42.52|14814343|-20.46|50|2025-10-22|15/09/2025||0.2969||3060000000|42.520000457764|1|2025-07-23|15/06/2025|0.33|0.32|3100000000|3110000000|52.380001068115|1
2025-08-02 14:48:58|00194|8175|CB|106.61B|106610000000|267.4|1784306|-1.67|49|2025-10-28|15/09/2025||5.42||14650000000|267.39999389648|1|2025-07-22|15/06/2025|6.14|5.96|14200000000|14160000000|274.01998901367|1
2025-08-02 14:49:09|00195|39264|CHD|23.15B|23150000000|94.01|2367609|-6|49|2025-10-24|15/09/2025||0.8616||1540000000|94.01000213623|1|2025-08-01|15/06/2025|0.94|0.86|1510000000|1480000000|93.769996643066|1
2025-08-02 14:49:20|00196|7889|CI|70B|70000000000|262.23|1887254|-21.16|50|2025-10-30|15/09/2025||7.78||64200000000|262.23001098633|1|2025-07-31|15/06/2025|7.2|7.16|67200000000|62660000000|297.85998535156|1
2025-08-02 14:49:29|00197|6507|CINF|22.86B|22860000000|146.19|557199|12.51|49|2025-10-23|15/09/2025||1.7||2560000000|146.19000244141|1|2025-07-28|15/06/2025|1.97|1.41|3250000000|2530000000|149.39999389648|1
2025-08-02 14:49:40|00198|241|C|169.05B|169050000000|91.83|13881495|45.12|50|2025-10-14|15/09/2025||1.85||20830000000|91.830001831055|1|2025-07-15|15/06/2025|1.96|1.61|21670000000|20940000000|87.5|1
2025-08-02 14:49:53|00199|941642|CFG|20.26B|20260000000|46.82|5059117|15.01|45|2025-10-16|15/09/2025||1.02||2100000000|46.819999694824|1|2025-07-17|15/06/2025|0.92|0.88|2040000000|2010000000|46.970001220703|1
2025-08-02 14:50:03|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
2025-08-02 14:50:18|00201|7933|CLX|15.17B|15170000000|123.1|1868164|-8.25|50|2025-10-29|15/09/2025||1.4||1560000000|123.09999847412|1|2025-07-31|15/06/2025|2.87|2.21|2000000000|1940000000|126.18000030518|1
2025-08-02 14:50:32|00202|13080|CME|101.18B|101180000000|280.76|2342634|43|50|2025-10-22|15/09/2025||2.72||1570000000|280.76000976562|1|2025-07-23|15/06/2025|2.96|2.93|1700000000|1680000000|274.64001464844|1
2025-08-02 14:50:42|00203|8016|CMS|22.17B|22170000000|74.08|2337762|11.65|49|2025-10-23|15/09/2025||0.8635||1840000000|74.080001831055|1|2025-07-31|15/06/2025|0.71|0.69|1840000000|1700000000|72.169998168945|1
2025-08-02 14:50:53|00204|7938|CL|67.68B|67680000000.00001|83.51|4984099|-17.28|49|2025-10-24|15/09/2025||0.9179||5180000000|83.51000213623|1|2025-08-01|15/06/2025|0.92|0.9|5110000000|5030000000|83.849998474121|1
2025-08-02 14:51:04|00205|8313|CMA|8.56B|8560000000.000001|66.61|1873286|25.87|50|2025-10-17|15/09/2025||1.3||849450000|66.610000610352|1|2025-07-18|15/06/2025|1.42|1.25|849000000|843630000|62.419998168945|1
2025-08-02 14:51:22|00206|8225|CAG|8.84B|8840000000|18.51|9383775|-38.78|49|2025-10-02|15/08/2025||0.3496||2620000000|18.510000228882|1|2025-07-10|15/05/2025|0.56|0.59|2780000000|2850000000|20.379999160767|1
2025-08-02 14:51:31|00207|7937|COP|117.1B|117100000000|92.76|7754798|-14.42|50|2025-10-30|15/09/2025||1.42||14930000000|92.76000213623|1|2025-08-07|15/06/2025||1.38||14910000000|92.76000213623|1
2025-08-02 14:51:42|00208|8297|ED|37.63B|37630000000|104.44|2652043|4.22|50|2025-10-30|15/09/2025||1.74||4250000000|104.44000244141|1|2025-08-07|15/06/2025||0.6291||3440000000|104.44000244141|1
2025-08-02 14:51:51|00209|8034|||||||50|2025-10-02|15/08/2025||4.04||2690000000|166.17999267578|1|2025-07-01|15/05/2025|3.22|3.41|2520000000|2560000000|162.67999267578|1
2025-08-02 14:51:59|00210|20624|COO|14.14B|14140000000|70.87|2621688|-24.77|49|2025-12-04|15/10/2025||1.12||1090000000|70.870002746582|1|2025-08-27|15/07/2025||1.07||1060000000|70.870002746582|1
2025-08-02 14:52:13|00211|264|GLW|50.2B|50200000000|62.05|4844097|55|45|2025-11-04|15/09/2025||0.6477||4160000000|62.049999237061|1|2025-07-29|15/06/2025|0.6|0.57|4050000000|3860000000|55.409999847412|1
2025-08-02 14:52:25|00212|13835|CTRA|18.09B|18090000000|23.7|7623313|-6.77|49|2025-10-30|15/09/2025||0.6038||1880000000|23.700000762939|1|2025-08-04|15/06/2025||0.4831||1730000000|23.700000762939|1
2025-08-02 14:52:36|00213|41258|COTY|4.13B|4130000000|4.73|8455414|-51.04|49|2025-11-11|15/09/2025||0.1683||1620000000|4.7300000190735|1|2025-08-20|15/06/2025||0.0158||1210000000|4.7300000190735|1
2025-08-02 14:52:46|00214|32337|CCI|46.54B|46540000000|106.88|3144450|-4.82|49|2025-10-15|15/09/2025||0.5352||1060000000|106.87999725342|1|2025-07-23|15/06/2025|0.67|0.48|1080000000|1040000000|110.25|1
2025-08-02 14:52:59|00215|8218|CMI|49.02B|49020000000|355.84|825470|16.25|50|2025-11-04|15/09/2025||5.09||8220000000|355.83999633789|1|2025-08-05|15/06/2025||5.26||8470000000|355.83999633789|1
2025-08-02 14:53:08|00216|8201|CVS|79.23B|79230000000|62.47|8718221|4.06|50|2025-10-29|15/09/2025||1.43||97780000000|62.470001220703|1|2025-07-31|15/06/2025|1.81|1.46|98900000000|94730000000|62.299999237061|1
2025-08-02 14:53:18|00217|8931|DHR|141.13B|141130000000|197.09|4095037|-29.8|50|2025-10-28|15/09/2025||1.72||6000000000|197.08999633789|1|2025-07-22|15/06/2025|1.8|1.64|5940000000|5840000000|188.07000732422|1
2025-08-02 14:53:32|00218|7916|DRI|23.82B|23820000000|203.49|1512674|40|49|2025-09-18|15/08/2025||1.99||3030000000|203.49000549316|1|2025-06-20|15/05/2025|2.98|2.94|3300000000|3260000000|222.75|1
2025-08-02 14:53:42|00219|13838|DVA|10.46B|10460000000|138.48|799209|0.7|50|2025-10-29|15/09/2025||3.23||3440000000|138.47999572754|1|2025-08-05|15/06/2025||2.78||3360000000|138.47999572754|1
2025-08-02 14:53:52|00220|261|DE|135.68B|135680000000|500.98|1198982|39.97|49|2025-11-19|15/10/2025||4.38||9880000000|500.98001098633|1|2025-08-14|15/07/2025||4.58||10350000000|500.98001098633|1
2025-08-02 14:54:02|00221|8944|DAL|33.18B|33180000000|51.15|10667608|23.23|49|2025-10-09|15/09/2025||1.48||14900000000|51.150001525879|1|2025-07-10|15/06/2025|2.1|2.05|15500000000|15420000000|50.700000762939|1
2025-08-02 14:54:14|00222|6411|XRAY|2.85B|2850000000|14.3|2829224|-46.54|49|2025-10-30|15/09/2025||0.4607||901640000|14.300000190735|1|2025-08-07|15/06/2025||0.5036||933630000|14.300000190735|1
2025-08-02 14:54:23|00223|8224|DVN|20.64B|20640000000|32.14|7995661|-28.67|50|2025-11-04|15/09/2025||0.9484||4140000000|32.139999389648|1|2025-08-05|15/06/2025||0.8774||4040000000|32.139999389648|1
2025-08-02 14:54:34|00224|20486|DLR|58.62B|58620000000|172.21|1710349|12.98|45|2025-10-23|15/09/2025||0.3585||1520000000|172.21000671387|1|2025-07-24|15/06/2025|2.94|0.41|1490000000|1440000000|179.24000549316|1
2025-08-02 14:54:46|00225|8188|DFS|50.34B|50340000000|200.05|2785801|46.91|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
2025-08-02 14:54:55|00226|6382|||||||49|2025-11-06|15/09/2025||-0.039||9290000000|12.869999885559|1|2025-08-07|15/06/2025||-0.245||9730000000|12.869999885559|1
2025-08-02 14:55:07|00227|15915|DISCK|31.84B|31840000000|24.42|5741549|0|38|2025-05-08|15/03/2025|-0.18||8980000000||24.420000076294|1|2025-02-27|15/12/2024|-0.2||10030000000|3767000000|24.420000076294|1
2025-08-02 14:55:17|00228|6364|DISH|3.08B|3080000000|5.77|10334755|0|43|2025-05-13|15/03/2025||-0.09|3510000000|3772000000|5.7699999809265|1|2025-03-12|15/12/2024||-0.07|3570000000|3810000000|5.7699999809265|1
2025-08-02 14:55:27|00229|20744|DG|23.88B|23880000000|108.53|3359057|-9.68|46|2025-12-04|15/10/2025||0.8879||10590000000|108.5299987793|1|2025-08-28|15/07/2025||1.57||10670000000|108.5299987793|1
2025-08-02 14:55:39|00230|7887|D|51.52B|51520000000|60.41|5608521|8.96|46|2025-10-31|15/09/2025||1.18||4810000000|60.409999847412|1|2025-08-01|15/06/2025|0.75|0.75|3810000000|3850000000|58.450000762939|1
2025-08-02 14:55:48|00231|7858|||||||50|2025-10-28|15/09/2025||2.51||2120000000|174.9700012207|1|2025-07-24|15/06/2025|2.44|2.39|2050000000|2040000000|190.89999389648|1
2025-08-02 14:55:58|00232|7876|DHI|44.81B|44810000000|150.3|3861852|-16.06|50|2025-10-28|15/09/2025||3.26||9470000000|150.30000305176|1|2025-07-22|15/06/2025|3.36|2.9|9230000000|8800000000|131.2200012207|1
2025-08-02 14:56:11|00233|7868|DTE|28.75B|28750000000|138.51|1420900|12.26|49|2025-10-23|15/09/2025||2.25||3150000000|138.50999450684|1|2025-07-29|15/06/2025|1.36|1.48|2910000000|2650000000|137.35000610352|1
2025-08-02 14:56:21|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
2025-08-02 14:56:32|00235|8104|DUK|95.53B|95530000000|122.91|3195984|9.16|45|2025-10-30|15/09/2025||1.75||8520000000|122.91000366211|1|2025-08-05|15/06/2025||1.21||7450000000|122.91000366211|1
2025-08-02 14:56:44|00236|7981|DD|29.27B|29270000000|69.94|2751713|-15.39|46|2025-10-29|15/09/2025||1.14||3300000000|69.940002441406|1|2025-08-05|15/06/2025||1.06||3240000000|69.940002441406|1
2025-08-02 14:56:57|00237|8054|DXC|2.3B|2300000000|12.86|1885102|-35.34|50|2025-10-29|15/09/2025||0.7978||3100000000|12.859999656677|1|2025-07-31|15/06/2025|0.68|0.61|3160000000|3060000000|13.729999542236|1
2025-08-02 14:57:07|00238|8126|EMN|6.79B|6790000000|58.79|1873583|-42.2|49|2025-10-23|15/09/2025||1.91||2430000000|58.790000915527|1|2025-07-31|15/06/2025|1.6|1.73|2290000000|2300000000|73.430000305176|1
2025-08-02 14:57:13|00239|8291|||||||49|2025-11-04|15/09/2025||3.09||7040000000|381.29000854492|1|2025-08-05|15/06/2025||2.93||6910000000|381.29000854492|1
2025-08-02 14:57:26|00240|8339|ECL|74B|74000000000|261.01|1207725|8.65|50|2025-11-04|15/09/2025||2.07||4110000000|261.01000976562|1|2025-07-29|15/06/2025|1.89|1.9|4020000000|4020000000|269.98999023438|1
2025-08-02 14:57:38|00241|7998|EIX|20.45B|20450000000|53.13|3691511|-34.91|50|2025-11-04|15/09/2025||1.7||5430000000|53.130001068115|1|2025-07-31|15/06/2025|0.97|1.28|4540000000|4440000000|51.689998626709|1
2025-08-02 14:57:49|00242|13794|EW|46.64B|46640000000|79.33|4359813|28.24|50|2025-10-22|15/09/2025||0.5892||1500000000|79.330001831055|1|2025-07-24|15/06/2025|0.67|0.62|1530000000|1490000000|76.910003662109|1
2025-08-02 14:57:59|00243|273|LLY|684.37B|684370000000|762.33|3739731|-8.38|49|2025-10-30|15/09/2025||6.15||15530000000|762.33001708984|1|2025-08-07|15/06/2025||5.56||14580000000|762.33001708984|1
2025-08-02 14:58:09|00244|7931|EMR|79.75B|79750000000|141.78|3022563|25.37|50|2025-11-11|15/09/2025||1.62||4930000000|141.7799987793|1|2025-08-06|15/06/2025||1.51||4600000000|141.7799987793|1
2025-08-02 14:58:20|00245|8015|ETR|40.03B|40030000000|89.67|2835090|48.44|50|2025-10-29|15/09/2025||1.53||3590000000|89.669998168945|1|2025-07-30|15/06/2025|1.05|0.97|3020000000|3240000000|88.23999786377|1
2025-08-02 14:58:29|00246|8342|EOG|63.64B|63640000000|116.6|3681297|-5.3|50|2025-10-30|15/09/2025||2.29||5690000000|116.59999847412|1|2025-08-07|15/06/2025||2.23||5440000000|116.59999847412|1
2025-08-02 14:58:39|00247|13841|EQT|32.66B|32659999999.999996|52.34|8239745|55.85|49|2025-10-22|15/09/2025||0.5982||2020000000|52.340000152588|1|2025-07-22|15/06/2025|0.45|0.42|2560000000|1760000000|53.540000915527|1
2025-08-02 14:58:49|00248|8007|EFX|29.71B|29710000000|239.99|965585|-14.93|50|2025-10-15|15/09/2025||1.94||1520000000|239.99000549316|1|2025-07-22|15/06/2025|1.53|1.5|1540000000|1510000000|259.64001464844|1
2025-08-02 14:58:58|00249|13067|EQIX|75.53B|75530000000|771.75|647595|-4.86|49|2025-10-29|15/09/2025||3.76||2340000000|771.75|1|2025-07-30|15/06/2025|3.75|3.48|2260000000|2260000000|811.13000488281|1
2025-08-02 14:59:06|00250|8260|EQR|23.84B|23840000000|62.75|2032782|-11.21|50|2025-11-04|15/09/2025||0.3458||780590000|62.75|1|2025-08-04|15/06/2025||0.3347||769920000|62.75|1
2025-08-02 14:59:16|00251|20488|ESS|16.53B|16530000000.000002|256.72|495090|-10.14|49|2025-10-22|15/09/2025||1.41||471860000|256.7200012207|1|2025-07-29|15/06/2025|3.44|1.48|465840000|466250000|283.16000366211|1
2025-08-02 14:59:26|00252|7929|EL|32.75B|32750000000|91.04|4104610|-6.26|50|2025-10-31|15/09/2025||0.2349||3330000000|91.040000915527|1|2025-08-20|15/06/2025||0.0828||3390000000|91.040000915527|1
2025-08-02 14:59:35|00253|20717|EG|13.88B|13880000000|331.34|397792|-10.05|49|2025-10-29|15/09/2025||9.26||4450000000|331.33999633789|1|2025-07-30|15/06/2025|16.1|14.84|4490000000|4410000000|332.2799987793|1
2025-08-02 14:59:47|00254|13856|ES|24.08B|24080000000|65.55|2454937|-0.79|50|2025-10-29|15/09/2025||1.15||3460000000|65.550003051758|1|2025-07-31|15/06/2025|0.96|0.96|2840000000|2960000000|65.98999786377|1
2025-08-02 14:59:55|00255|6449|||||||49|2025-10-30|15/09/2025||6.83||4200000000|178.05999755859|1|2025-08-07|15/06/2025||3.96||3700000000|178.05999755859|1
2025-08-02 15:00:05|00256|6468|EXPD|15.7B|15700000000|114.65|1310705|-9.35|50|2025-11-04|15/09/2025||1.32||2620000000|114.65000152588|1|2025-08-05|15/06/2025||1.25||2430000000|114.65000152588|1
2025-08-02 15:00:16|00257|39166|EXR|29.57B|29570000000|139.3|1091492|-12.86|49|2025-11-04|15/09/2025||1.2||862740000|139.30000305176|1|2025-07-30|15/06/2025|1.18|1.15|841620000|844760000|151.91000366211|1
2025-08-02 15:00:26|00258|7888|XOM|467.4B|467400000000|109.64|16754771|-6.25|50|2025-10-24|15/09/2025||1.73||81310000000|109.63999938965|1|2025-08-01|15/06/2025|1.64|1.56|81500000000|80780000000|111.63999938965|1
2025-08-02 15:00:32|00259|13763|||||||49|2025-10-28|15/09/2025||3.84||777750000|307.42999267578|1|2025-07-30|15/06/2025|4.16|3.5|780000000|752790000|299.23999023438|1
2025-08-02 15:00:45|00260|20230|FRT|7.82B|7820000000|90.61|720007|-19.67|49|2025-10-30|15/09/2025||0.8886||318510000|90.610000610352|1|2025-08-06|15/06/2025||0.7312||310380000|90.610000610352|1
2025-08-02 15:00:55|00261|262|FDX|51.21B|51210000000|217.1|2161188|-27.11|49|2025-09-18|15/08/2025||3.73||21850000000|217.10000610352|1|2025-06-24|15/05/2025|6.07|5.96|22200000000|21840000000|229.22999572754|1
2025-08-02 15:01:07|00262|8042|FIS|41.02B|41020000000|78.36|3008023|4.35|50|2025-10-30|15/09/2025||1.54||2660000000|78.360000610352|1|2025-08-05|15/06/2025||1.37||2580000000|78.360000610352|1
2025-08-02 15:01:19|00263|6358|FITB|27.32B|27320000000|40.91|5020967|0.44|49|2025-10-17|15/09/2025||0.9342||2270000000|40.909999847412|1|2025-07-17|15/06/2025|0.88|0.87|2250000000|2220000000|43.049999237061|1
2025-08-02 15:01:29|00264|8231|||||||50|2025-10-23|15/09/2025||0.7679||3960000000|43.189998626709|1|2025-07-30|15/06/2025|0.52|0.52|3400000000|3390000000|41.799999237061|1
2025-08-02 15:01:37|00265|13844|||||||42|2025-10-22|15/09/2025||0.7997||1210000000|53.840000152588|1|2025-07-29|15/06/2025|0.91|0.78|1190000000|1230000000|54.860000610352|1
2025-08-02 15:01:47|00266|7866|FLR|6.82B|6820000000|41.42|4082684|-12.74|50|2025-10-31|15/09/2025||0.622||4620000000|41.419998168945|1|2025-08-01|15/06/2025|0.43|0.56|4000000000|4550000000|56.770000457764|1
2025-08-02 15:01:58|00267|13842|FMC|4.75B|4750000000|38.01|1896053|-40.92|50|2025-11-04|15/09/2025||0.8578||1080000000|38.009998321533|1|2025-07-30|15/06/2025|0.69|0.62|1050000000|998010000|42.069999694824|1
2025-08-02 15:02:12|00268|32358|FL|2.35B|2350000000|24.65|5419047|-13.36|49|2025-11-14|15/10/2025||0.2576||1920000000|24.64999961853|1|2025-08-15|15/07/2025||0.068||1870000000|24.64999961853|1
2025-08-02 15:02:16|00269|255|F|43.03B|43030000000|10.82|89657944|2.75|12|2025-10-22|15/09/2025||0.3458||44500000000|10.819999694824|1|2025-07-30|15/06/2025|0.37|0.31|50180000000|45290000000|11.079999923706|1
2025-08-02 15:02:24|00270|985775|FTV|15.75B|15750000000|46.55|3746525|-33.93|18|2025-10-23|15/09/2025||0.5777||1010000000|46.549999237061|1|2025-07-30|15/06/2025|0.58|0.59|1020000000|1020000000|50.919998168945|1
2025-08-02 15:02:28|00271|39295|||||||24|2025-10-22|15/09/2025||1.13||1160000000|55.830001831055|1|2025-07-31|15/06/2025|1|0.97|1200000000|1200000000|54.459999084473|1
2025-08-02 15:02:36|00272|8167|BEN|12.59B|12590000000|23.95|4784965|7.55|0||
2025-08-02 15:02:40|00273|8281|FCX|57.49B|57490000000|40.03|14509842|-8.21|0||
2025-08-02 15:02:46|00274|7925|GAP|7.03B|7030000000|18.84|10293120|-18.86|6|2025-11-19|15/10/2025||0.6649||3910000000|18.840000152588|1|2025-08-21|15/07/2025||0.5429||3730000000|18.840000152588|1
2025-08-02 15:02:55|00275|6442|||||||42|2025-10-29|15/09/2025||1.95||1700000000|218.72999572754|1|2025-07-30|15/06/2025|2.17|1.86|1810000000|1700000000|239.30000305176|1
2025-08-02 15:02:59|00276|39135|||||||24|2025-11-04|15/09/2025||2.67||1560000000|328.54000854492|1|2025-08-05|15/06/2025||3.3||1680000000|328.54000854492|1
2025-08-02 15:03:04|00277|7867|GD|83.46B|83460000000|310.74|1192365|5.88|0||
2025-08-02 15:03:11|00278|8193|||||||30|2025-10-28|15/09/2025||1.41||10200000000|269.38000488281|1|2025-07-17|15/06/2025|1.66|1.4|10150000000|9540000000|266.17999267578|1
2025-08-02 15:03:16|00279|263|||||||12|2025-09-17|15/08/2025||0.8226||4540000000|48.939998626709|1|2025-06-25|15/05/2025|0.74|0.71|4600000000|4600000000|53.409999847412|1
2025-08-02 15:03:24|00280|239|GM|50.01B|50010000000|52.53|9933820|21.1|30|2025-10-21|15/09/2025||2.18||44540000000|52.529998779297|1|2025-07-22|15/06/2025|2.53|2.35|47100000000|45810000000|53.209999084473|1
2025-08-02 15:03:31|00281|7979|GPC|17.85B|17850000000|128.3|1218644|-10.58|12|2025-10-16|15/09/2025||2.01||6140000000|128.30000305176|1|2025-07-22|15/06/2025|2.1|2.07|6200000000|6110000000|123.88999938965|1
2025-08-02 15:03:32|00282|39277|||||||0||
2025-08-02 15:03:38|00283|8234|||||||12|2025-10-22|15/09/2025||4.42||1520000000|137.24000549316|1|2025-07-23|15/06/2025|3.27|3.25|1480000000|1510000000|122.83000183105|1
2025-08-02 15:03:40|00284|265|GT|2.88B|2880000000|10.09|6265022|2.54|0||
2025-08-02 15:03:46|00285|8170|||||||18|2025-11-04|15/09/2025||-1.35||198200000|54.479999542236|1|2025-08-12|15/06/2025||2.98||1100000000|54.479999542236|1
2025-08-02 15:03:50|00286|7921|HAL|18.42B|18420000000|21.6|15602785|-35.02|12|2025-10-28|15/09/2025||0.51||5380000000|21.60000038147|1|2025-07-22|15/06/2025|0.55|0.56|5510000000|5410000000|21.180000305176|1
2025-08-02 15:03:58|00287|39179|HBI|1.44B|1440000000|4.07|4987134|-29.09|0||
2025-08-02 15:04:03|00288|8259|||||||30|2025-10-22|15/09/2025||1.26||1000000000|24.049999237061|1|2025-07-30|15/06/2025|0.88|0.96|1310000000|1100000000|22.950000762939|1
2025-08-02 15:04:10|00289|8050|HIG|34.58B|34580000000|123|1607464|12.21|6|2025-10-23|15/09/2025||2.96||7170000000|123|1|2025-07-28|15/06/2025|3.41|2.84|6990000000|7040000000|123.34999847412|1
2025-08-02 15:04:27|00290|8351|HAS|10.47B|10470000000|74.63|2262972|14.75|12|2025-10-23|15/09/2025||1.62||1320000000|||2025-07-23|15/06/2025|1.3|0.78|980800000|874660000||
2025-08-02 15:04:34|00291|20931|HCA|85.88B|85880000000|356.97|1515808|-1.69|12|2025-10-17|15/09/2025||5.62||18500000000|356.9700012207|1|2025-07-25|15/06/2025|6.84|6.27|18610000000|18490000000|341.48001098633|1
2025-08-02 15:04:38|00292|13847|||||||0||
2025-08-02 15:04:44|00293|13849|HP|1.56B|1560000000|15.66|2217821|-59.15|24|2025-11-12|15/09/2025||0.1168||967460000|15.659999847412|1|2025-08-06|15/06/2025||0.1818||1010000000|15.659999847412|1
2025-08-02 15:04:52|00294|6405|||||||42|2025-11-04|15/09/2025||1.26||3260000000|67.980003356934|1|2025-08-05|15/06/2025||1.19||3220000000|67.980003356934|1
2025-08-02 15:04:54|00295|8052|HSY|38.32B|38320000000|189.01|1870073|-5.32|0||
2025-08-02 15:05:02|00296|8326|HES|45.89B|45890000000|148.97|2070062|5.48|12|2025-10-22|15/09/2025||1.47||2730000000|148.9700012207|1|2025-07-30|15/06/2025||1.34||2710000000|148.9700012207|1
2025-08-02 15:05:06|00297|959998|HPE|25.99B|25990000000|19.81|17915784|3.77|0||
2025-08-02 15:05:09|00298|44408|HLT|61.35B|61350000000|260.84|1948365|24.98|0||
2025-08-02 15:05:14|00299|6515|HOLX|14.94B|14940000000|67.16|3114967|-19.28|0||
2025-08-02 15:05:22|00300|13850|HRL|15.46B|15460000000|28.12|3214540|-13.37|24|2025-12-02|15/10/2025||0.4906||3240000000|28.120000839233|1|2025-08-28|15/07/2025||0.4094||2980000000|28.120000839233|1
2025-08-02 15:05:27|00301|7927|HST|10.68B|10680000000|15.53|10003961|-7.28|6|2025-10-29|15/09/2025||0.0326||1330000000|15.529999732971|1|2025-07-30|15/06/2025|0.32|0.22|1590000000|1500000000|16.280000686646|1
2025-08-02 15:05:32|00302|8270|HPQ|22.97B|22970000000|24.45|8670237|-30.48|0||
2025-08-02 15:05:40|00303|8169|HUM|29.74B|29740000000|247.26|1838864|-31.12|18|2025-11-05|15/09/2025||2.85||31460000000|247.25999450684|1|2025-07-30|15/06/2025|6.27|5.87|32390000000|31850000000|232.61999511719|1
2025-08-02 15:05:45|00304|6493|HBAN|23.51B|23510000000|16.04|29954879|11.62|12|2025-10-17|15/09/2025||0.3705||2030000000|16.040000915527|1|2025-07-18|15/06/2025|0.34|0.33|1950000000|1970000000|16.979999542236|1
2025-08-02 15:05:49|00305|7907|||||||12|2025-10-30|15/09/2025||1.72||2500000000|184.60000610352|1|2025-07-31|15/06/2025|1.81|1.77|2540000000|2540000000|185.74000549316|1
2025-08-02 15:05:56|00306|8026|IFF|17.77B|17770000000|69.48|1658396|-29.7|0||
2025-08-02 15:06:02|00307|102907|INFO_OLD|43.34B|43340000000|108.61|2495582|0|0||
2025-08-02 15:06:09|00308|7915|ITW|73.55B|73550000000|252.31|997112|4.14|6|2025-10-28|15/09/2025||2.71||4080000000|252.30999755859|1|2025-07-30|15/06/2025|2.58|2.56|4100000000|4020000000|259.5|1
2025-08-02 15:06:15|00309|8137|IR|29.8B|29800000000|74.98|2948702|-17.81|0||
2025-08-02 15:06:18|00310|7930|||||||0||
2025-08-02 15:06:21|00311|13851|||||||0||
2025-08-02 15:06:28|00312|7877|IPG|8.88B|8880000000|24.24|7663822|-21.71|0||
2025-08-02 15:06:33|00313|13981|IPGP|3.2B|3200000000|75.22|269239|-2.41|0||
2025-08-02 15:06:39|00314|13852|IRM|27.77B|27770000000|94.13|1475683|-14.07|30|2025-10-30|15/09/2025||0.5369||1750000000|94.129997253418|1|2025-08-06|15/06/2025||0.4999||1680000000|94.129997253418|1
2025-08-02 15:06:45|00315|8125|J|16.69B|16690000000.000002|139.08|746030|15.97|6|2025-11-25|15/09/2025||1.7||3170000000|139.08000183105|1|2025-08-05|15/06/2025||1.53||3070000000|139.08000183105|1
2025-08-02 15:06:48|00316|13082|||||||6|2025-10-21|15/09/2025||1.48||3030000000|139.55999755859|1|2025-07-15|15/06/2025|1.31|1.31|2930000000|2920000000|152.19999694824|1
2025-08-02 15:06:54|00317|8176|||||||6|2025-09-24|15/08/2025||0.6633||1750000000|55.909999847412|1|2025-06-25|15/05/2025|0.4|0.42|1630000000|1560000000|55.340000152588|1
2025-08-02 15:07:00|00318|8071|SJM|11.55B|11550000000|108.25|2002752|-9.78|6|2025-12-02|15/10/2025||2.36||2300000000|108.25|1|2025-09-02|15/07/2025||1.89||2100000000|108.25|1
2025-08-02 15:07:05|00319|8217|JCI|70.07B|70070000000|106.48|4798585|51.4|0||
2025-08-02 15:07:13|00320|6463|JNPR|13.36B|13360000000|39.95|3031631|5.52|0||
2025-08-02 15:07:17|00321|32512|||||||0||
2025-08-02 15:07:21|00322|8334|||||||6|2025-10-30|15/09/2025||0.906||3270000000|79.919998168945|1|2025-07-31|15/06/2025|0.94|1|3200000000|3190000000|79.800003051758|1
2025-08-02 15:07:29|00323|8105|KEY|19.63B|19630000000|17.65|18829700|15.77|6|2025-10-16|15/09/2025||0.3744||1870000000|17.64999961853|1|2025-07-22|15/06/2025|0.25|0.35|1840000000|1800000000|18.280000686646|1
2025-08-02 15:07:34|00324|269|KMB|43.36B|43360000000|130.64|2405619|-5.68|0||
2025-08-02 15:07:39|00325|8337|KIM|14.05B|14050000000|20.74|4236648|-5.77|0||
2025-08-02 15:07:45|00326|32518|KMI|62.44B|62440000000|28.1|13821858|33.36|6|2025-10-15|15/09/2025||0.2941||4070000000|28.10000038147|1|2025-07-16|15/06/2025|0.28|0.28|4040000000|3750000000|27.940000534058|1
2025-08-02 15:07:47|00327|41279|||||||0||
2025-08-02 15:07:52|00328|8148|KSS|1.2B|1200000000|10.73|12998301|-48.93|0||
2025-08-02 15:07:59|00329|8062|KR|47.18B|47180000000|71.36|7206720|29.53|0||
2025-08-02 15:08:02|00330|13846|||||||0||
2025-08-02 15:08:09|00331|8113|LH|21.68B|21680000000|261.5|757520|12.04|0||
2025-08-02 15:08:14|00332|8023|||||||24|2025-11-03|15/09/2025||0.3225||1050000000|8.079999923706|1|2025-07-31|15/06/2025|0.3|0.3|1100000000|1060000000|9.6599998474121|1
2025-08-02 15:08:18|00333|7961|LEN|29.9B|29900000000|115.98|3030529|-31.52|0||
2025-08-02 15:08:23|00334|8131|LNC|6.99B|6990000000|36.87|1943455|8.28|0||
2025-08-02 15:08:27|00335|39152|||||||12|2025-10-30|15/09/2025||0.77||3540000000|29.639999389648|1|2025-07-24|15/06/2025|0.87|0.92|3640000000|3620000000|38.610000610352|1
2025-08-02 15:08:30|00336|7880|||||||0||
2025-08-02 15:08:35|00337|13083|L|18.93B|18930000000|90.29|799840|14|0||
2025-08-02 15:08:38|00338|10549|LOW|126.88B|126880000000|226.4|2700287|-6.2|6|2025-11-19|15/10/2025||3.03||20540000000|226.39999389648|1|2025-08-20|15/07/2025||4.26||23990000000|226.39999389648|1
2025-08-02 15:08:42|00339|7965|LUMN|3.81B|3810000000|3.71|11418613|11.69|6|2025-10-29|15/09/2025||-0.3213||3060000000|3.710000038147|1|2025-07-31|15/06/2025|-0.03|-0.25|3090000000|3110000000|4.460000038147|1
2025-08-02 15:08:45|00340|39251|||||||0||
2025-08-02 15:08:50|00341|8275|MTB|28.96B|28960000000|184.99|1160471|10.87|0||
2025-08-02 15:08:53|00342|32359|MAC|4.08B|4080000000|16.14|1710547|4.06|0||
2025-08-02 15:08:58|00343|8945|M|3.36B|3360000000|12.36|7202156|-26.34|0||
2025-08-02 15:09:02|00344|8099|MRO|15.97B|15970000000|28.55|6259328|4.16|0||
2025-08-02 15:09:11|00345|13947|MPC|50.85B|50850000000|165.53|2441626|-4.42|6|2025-11-04|15/09/2025||3.78||33260000000|165.5299987793|1|2025-08-05|15/06/2025||3.11||33040000000|165.5299987793|1
2025-08-02 15:09:16|00346|8328|MMC|97.23B|97230000000|197.78|2290079|-11.95|6|2025-10-16|15/09/2025||1.81||6340000000|197.7799987793|1|2025-07-17|15/06/2025|2.72|2.67|6970000000|6940000000|211.97999572754|1
2025-08-02 15:09:23|00347|20299|MLM|34.84B|34840000000|577.86|394768|-1.2|0||
2025-08-02 15:09:30|00348|8184|MAS|14.41B|14410000000|68.83|2282186|-9.68|0||
2025-08-02 15:09:36|00349|7864|MA|506.15B|506150000000|559.89|2734566|21.08|12|2025-10-23|15/09/2025||4.26||8280000000|559.89001464844|1|2025-07-31|15/06/2025|4.15|4.03|8130000000|7930000000|559.10998535156|1
2025-08-02 15:09:39|00350|7917|MAT|5.43B|5430000000|16.86|4135961|-12.05|0||
2025-08-02 15:09:45|00351|7924|MKC|18.86B|18860000000|70.28|2353878|-9.97|0||
2025-08-02 15:09:50|00352|8014|MCK|87.42B|87420000000|698.8|825544|11.08|0||
2025-08-02 15:09:52|00353|7857|MDT|114.47B|114470000000|89.34|7803446|11|0||
2025-08-02 15:10:01|00354|7947|MET|49.68B|49680000000|74.01|2868142|-2.34|6|2025-10-29|15/09/2025||2.36||18640000000|74.01000213623|1|2025-08-06|15/06/2025||2.15||18550000000|74.01000213623|1
2025-08-02 15:10:13|00355|20210|MTD|24.88B|24880000000|1197.23|186016|-20.99|24|2025-11-06|15/09/2025||10.64||993080000|1197.2299804688|1|2025-07-31|15/06/2025|10.09|9.6|983220000|957650000|1265.9000244141|1
2025-08-02 15:10:17|00356|7862|MGM|9.73B|9730000000|35.75|5064798|-4.13|12|2025-10-29|15/09/2025||0.4741||4220000000|35.75|1|2025-07-30|15/06/2025|0.79|0.55|4400000000|4310000000|37.409999847412|1
2025-08-02 15:10:24|00357|20151|MAA|16.39B|16390000000|140|943957|-4.38|0||
2025-08-02 15:10:29|00358|39172|MHK|7.25B|7250000000|116.68|841688|-25.43|0||
2025-08-02 15:10:34|00359|8063|TAP|9.76B|9760000000|48.21|2663052|-8.66|0||
2025-08-02 15:10:39|00360|8946|||||||6|2025-10-28|15/09/2025||3.45||1890000000|501.2799987793|1|2025-07-23|15/06/2025|3.56|3.38|1900000000|1850000000|499.11999511719|1
2025-08-02 15:10:44|00361|8056|MS|223.14B|223140000000|139.09|5676267|36.68|6|2025-10-15|15/09/2025||2.05||16280000000|139.08999633789|1|2025-07-16|15/06/2025|2.13|1.98|16800000000|16010000000|141.58999633789|1
2025-08-02 15:10:51|00362|8278|MOS|11.2B|11200000000|35.32|5232049|22.38|6|2025-11-11|15/09/2025||1.01||3790000000|35.319999694824|1|2025-08-05|15/06/2025||0.7227||3160000000|35.319999694824|1
2025-08-02 15:10:58|00363|276|MSI|72.89B|72890000000|436.71|945935|9.57|12|2025-10-30|15/09/2025||3.8||2930000000|436.70999145508|1|2025-08-07|15/06/2025||3.35||2730000000|436.70999145508|1
2025-08-02 15:11:01|00364|6395|||||||0||
2025-08-02 15:11:08|00365|101919|NAVI|1.26B|1260000000|12.66|800500|-19.82|6|2025-10-28|15/09/2025||0.2113||162170000|12.659999847412|1|2025-07-30|15/06/2025|0.2|0.29|164000000|164510000|13.789999961853|1
2025-08-02 15:11:14|00366|6440|NTAP|20.23B|20230000000|101.1|2000517|-17.48|6|2025-11-25|15/10/2025||1.87||1680000000|101.09999847412|1|2025-08-27|15/07/2025||1.54||1540000000|101.09999847412|1
2025-08-02 15:11:21|00367|8345|NWL|1.99B|1990000000|4.76|9292866|-42.99|0||
2025-08-02 15:11:25|00368|8150|NEM|68.75B|68750000000|62.59|12482542|26.32|0||
2025-08-02 15:11:32|00369|13065|NWS|17.23B|17230000000|33.25|665206|18.79|0||
2025-08-02 15:11:40|00370|13795|NWSA|17.23B|17230000000|29.09|3169339|7.07|24|2025-11-06|15/09/2025||0.219||2130000000|29.090000152588|1|2025-08-05|15/06/2025||0.1923||2090000000|29.090000152588|1
2025-08-02 15:11:42|00371|13091|NEE|144.97B|144970000000|70.4|12184177|-10.19|0||
2025-08-02 15:11:49|00372|20769|NLSN|10.07B|10070000000|27.98|4774133|0|0||
2025-08-02 15:11:56|00373|7896|NI|20.05B|20050000000|42.59|4259291|34.1|0||
2025-08-02 15:12:01|00374|8340|JWN|78.6B|78600000000|24.66|4823291|10.58|0||
2025-08-02 15:12:06|00375|8252|NSC|61.66B|61660000000|274.85|1830862|11.52|0||
2025-08-02 15:12:12|00376|6419|NTRS|24.3B|24300000000|127.06|1987898|46.25|0||
2025-08-02 15:12:15|00377|7861|||||||0||
2025-08-02 15:12:17|00378|6494|||||||0||
2025-08-02 15:12:23|00379|40082|NCLH|10.95B|10950000000|24.5|15281982|41.21|12|2025-10-29|15/09/2025||1.16||3030000000|24.5|1|2025-07-31|15/06/2025|0.51|0.52|2520000000|2560000000|23.39999961853|1
2025-08-02 15:12:27|00380|8134|||||||0||
2025-08-02 15:12:31|00381|13857|NRG|32.77B|32770000000.000004|167.63|3317390|128.07|12|2025-11-06|15/09/2025||1.07||7970000000|167.63000488281|1|2025-08-06|15/06/2025||1.8||6410000000|167.63000488281|1
2025-08-02 15:12:36|00382|8128|NUE|32B|32000000000|138.67|2279537|-10.97|0||
2025-08-02 15:12:40|00383|7954|||||||0||
2025-08-02 15:12:46|00384|8129|OMC|13.78B|13780000000|71.11|3999994|-25.03|12|2025-10-21|15/09/2025||2.16||4020000000|71.110000610352|1|2025-07-15|15/06/2025|2.05|2.02|4020000000|3970000000|72.650001525879|1
2025-08-02 15:12:52|00385|13858|OKE|49.73B|49730000000|78.99|3670533|-3.74|0||
2025-08-02 15:12:56|00386|274|ORCL|686.53B|686530000000|244.42|12757723|77.75|0||
2025-08-02 15:12:59|00387|39262|||||||0||
2025-08-02 15:13:04|00388|7976|PH|90.99B|90990000000|712.13|610453|33.22|0||
2025-08-02 15:13:11|00389|6477|PDCO|2.77B|2770000000|31.33|1671918|23.88|0||
2025-08-02 15:13:15|00390|32370|PNR|16.49B|16489999999.999998|100.62|1471982|17.18|12|2025-10-28|15/09/2025||1.18||1000000000|||2025-07-22|15/06/2025|1.39|1.34|1120000000|1120000000||
2025-08-02 15:13:22|00391|32373|PBCT|8.34B|8340000000|19.41|7333549|0|0||
2025-08-02 15:13:28|00392|8279|RVTY|10.4B|10400000000|88.23|1269483|-29.43|0||
2025-08-02 15:13:33|00393|32396|PRGO|3.66B|3660000000|26.64|1146470|-5.46|0||
2025-08-02 15:13:37|00394|7989|PFE|133.55B|133550000000.00002|23.49|41267848|-23.36|0||
2025-08-02 15:13:39|00395|8251|||||||0||
2025-08-02 15:13:44|00396|8039|PM|253.66B|253660000000|162.96|5767583|38.74|6|2025-10-21|15/09/2025||2.1||10670000000|162.96000671387|1|2025-07-22|15/06/2025|1.91|1.86|10140000000|10310000000|180.47999572754|1
2025-08-02 15:13:48|00397|32531|PSX|48.33B|48330000000|119.6|3333172|-15.19|0||
2025-08-02 15:13:54|00398|7943|PNW|10.83B|10830000000|90.68|1175149|2.96|0||
2025-08-02 15:13:57|00399|13860|||||||0||
2025-08-02 15:14:06|00400|8057|PNC|73.23B|73230000000|185.88|2255364|5.62|0||
2025-08-02 15:14:11|00401|8118|PPG|23.57B|23570000000|104.44|1855819|-17.02|0||
2025-08-02 15:14:17|00402|8203|PPL|26.37B|26370000000|35.66|5449937|17.65|6|2025-10-30|15/09/2025||0.4641||1970000000|35.659999847412|1|2025-07-31|15/06/2025|0.32|0.38|2030000000|1990000000|36.040000915527|1
2025-08-02 15:14:24|00403|8267|PFG|16.83B|16829999999.999998|75.53|1194125|-4.95|6|2025-10-23|15/09/2025||2.18||4040000000|75.529998779297|1|2025-07-28|15/06/2025|2.16|1.97|3980000000|4000000000|81.050003051758|1
2025-08-02 15:14:27|00404|7968|||||||0||
2025-08-02 15:14:31|00405|7923|PLD|97.36B|97360000000|104.91|4374209|-17.86|0||
2025-08-02 15:14:35|00406|8191|||||||0||
2025-08-02 15:14:37|00407|7893|PEG|44.4B|44400000000|88.97|2902588|11.57|0||
2025-08-02 15:14:44|00408|8158|PSA|48.93B|48930000000|278.89|846553|-7.06|0||
2025-08-02 15:14:49|00409|8237|PHM|23.03B|23030000000|116.75|2030896|-9.69|0||
2025-08-02 15:14:54|00410|32533|||||||6|2025-11-26|15/10/2025||2.96||2280000000|71.360000610352|1|2025-09-02|15/07/2025||2||2120000000|71.360000610352|1
2025-08-02 15:14:58|00411|945074|||||||6|2025-10-29|15/09/2025||1.61||955550000|84.110000610352|1|2025-07-29|15/06/2025|0.92|0.63|818800000|776300000|84.319999694824|1
2025-08-02 15:15:04|00412|19695|PWR|58.88B|58880000000|395.17|1188483|55.04|6|2025-10-30|15/09/2025||3.22||7260000000|||2025-07-31|15/06/2025|2.48|2.46|6800000000|6570000000||
2025-08-02 15:15:08|00413|8198|DGX|19.11B|19110000000|170.85|1131572|15.7|0||
2025-08-02 15:15:14|00414|8022|RL|17.79B|17790000000|293.77|714438|70.2|0||
2025-08-02 15:15:17|00415|8229|||||||0||
2025-08-02 15:15:25|00416|20380|RJF|35.10B|35100000000|163.03|1102990|45.34|0||
2025-08-02 15:15:30|00417|8235|RTX|209.9B|209900000000|156.81|5376182|34.32|0||
2025-08-02 15:15:34|00418|39285|||||||0||
2025-08-02 15:15:38|00419|20718|REG|12.76B|12760000000|70.48|1083930|2.8|0||
2025-08-02 15:15:43|00420|7945|RF|22.37B|22370000000|24.89|10437036|15.55|0||
2025-08-02 15:15:44|00421|13862|||||||0||
2025-08-02 15:15:46|00422|21180|RMD|40.87B|40870000000|279.2|899182|30.13|0||
2025-08-02 15:15:48|00423|8207|||||||0||
2025-08-02 15:15:54|00424|8356|ROK|38.83B|38830000000|344.5|908688|30.19|0||
2025-08-02 15:15:58|00425|13863|ROP|58.29B|58290000000|542.11|557915|-0.39|0||
2025-08-02 15:16:06|00426|39254|RCL|85.36B|85360000000|314.25|2314832|112.2|0||
2025-08-02 15:16:11|00427|8119|||||||0||
2025-08-02 15:16:17|00428|39107|SBAC|24.56B|24560000000|228.57|727639|0.66|0||
2025-08-02 15:16:22|00429|8354|SLB|49.31B|49310000000|33.05|15846675|-29.17|0||
2025-08-02 15:16:26|00430|8940|STX|32.97B|32970000000|154.81|4255318|56.32|0||
2025-08-02 15:16:32|00431|8076|SEE|4.19B|4190000000.0000005|28.47|1397255|-23.96|0||
2025-08-02 15:16:39|00432|8222|SRE|52.81B|52810000000|80.97|3655536|-0.63|0||
2025-08-02 15:16:44|00433|7986|SHW|85.38B|85380000000|343.41|1618931|-1.99|6|2025-10-28|15/09/2025||3.47||6220000000|||2025-07-22|15/06/2025|3.38|3.8|6310000000|6300000000||
2025-08-02 15:16:51|00434|39114|SIG|3.1B|3100000000|75.3|1101846|-8.26|0||
2025-08-02 15:16:54|00435|8210|||||||0||
2025-08-02 15:16:57|00436|32515|||||||0||
2025-08-02 15:17:03|00437|8001|SNA|16.58B|16579999999.999998|317.79|337644|13.91|6|2025-10-16|15/09/2025||4.61||1160000000|||2025-07-17|15/06/2025|4.72|4.63|1180000000|1160000000||
2025-08-02 15:17:08|00438|7956|SO|104.49B|104490000000|94.99|5445303|8.47|0||
2025-08-02 15:17:12|00439|7914|LUV|15.65B|15650000000|29.8|11983824|13.05|0||
2025-08-02 15:17:27|00440|8160|SWK|10.37B|10370000000|66.98|2577893|-34.01|0||
2025-08-02 15:17:29|00441|7967|STT|30.81B|30810000000|108.59|2003269|29.85|0||
2025-08-02 15:17:33|00442|6499|||||||0||
2025-08-02 15:17:36|00443|8186|||||||0||
2025-08-02 15:17:38|00444|940815|SYF|25.13B|25130000000|67.53|3532722|39.07|0||
2025-08-02 15:17:41|00445|8285|||||||0||
2025-08-02 15:17:56|00446|6480|TROW|22.66B|22660000000|103.06|1618323|-8.01|0||
2025-08-02 15:18:00|00447|7959|TPR|22.08B|22080000000|106.31|3874355|171.55|0||
2025-08-02 15:18:05|00448|8180|TGT|45.33B|45330000000|99.77|6573033|-32.15|0||
2025-08-02 15:18:11|00449|19701|TEL|59.67B|59670000000|201.93|1829866|34.34|0||
2025-08-02 15:18:17|00450|13843|FTI|14.52B|14520000000|35.32|4224092|22.64|0||
2025-08-02 15:18:21|00451|8305|TXT|13.76B|13760000000|77.23|1613549|-14.76|0||
2025-08-02 15:18:27|00452|8299|AES|9.42B|9420000000|13.23|17694641|-26.13|0||
2025-08-02 15:18:30|00453|8147|||||||0||
2025-08-02 15:18:35|00454|8227|TJX|140.57B|140570000000|126|5239948|10.86|0||
2025-08-02 15:18:40|00455|32379|TSCO|30.56B|30560000000|57.63|5949119|12.44|0||
2025-08-02 15:18:45|00456|20793|TDG|89.02B|89020000000|1585|266240|31.97|0||
2025-08-02 15:18:49|00457|8239|||||||0||
2025-08-02 15:18:51|00458|8159|||||||0||
2025-08-02 15:18:55|00459|32539|TRIP|1.91B|1910000000|16.21|3848485|-3.98|0||
2025-08-02 15:18:59|00460|7918|||||||0||
2025-08-02 15:19:03|00461|8179|||||||0||
2025-08-02 15:19:08|00462|8310|USB|68.46B|68459999999.99999|43.94|10237122|1.06|0||
2025-08-02 15:19:13|00463|32535|UDR|12.81B|12810000000|38.67|2279851|-5.06|0||
2025-08-02 15:19:16|00464|39338|||||||0||
2025-08-02 15:19:20|00465|13959|UAA|2.72B|2720000000|6.57|11661304|-3.24|0||
2025-08-02 15:19:24|00466|976067|UA|2.72B|2720000000|6.19|2965585|-6.64|0||
2025-08-02 15:19:27|00467|8083|UNP|130.11B|130110000000.00002|219.4|3713407|-10.25|0||
2025-08-02 15:19:29|00468|13061|UAL|27.38B|27380000000|84.57|7630631|99.5|0||
2025-08-02 15:19:32|00469|8199|||||||0||
2025-08-02 15:19:35|00470|32516|URI|55.31B|55310000000|859.62|569446|19.98|0||
2025-08-02 15:19:39|00471|39147|UHS|10.5B|10500000000|162.98|917821|-24.45|0||
2025-08-02 15:19:42|00472|8174|||||||0||
2025-08-02 15:19:45|00473|8241|VLO|41.37B|41370000000|133.18|3175929|-14.87|6|2025-10-23|15/09/2025||2.97||29810000000|||2025-07-24|15/06/2025|2.28|1.76|29890000000|27970000000||
2025-08-02 15:19:50|00474|13866|VTR|30.66B|30660000000|67.5|3144883|22.06|0||
2025-08-02 15:19:56|00475|7870|VFC|4.55B|4550000000|11.66|8620056|-29.5|0||
2025-08-02 15:20:00|00476|8171|PARA|9.04B|9040000000|13.01|4886125|17.01|0||
2025-08-02 15:20:04|00477|13570|VTRS|10.34B|10340000000|8.81|12663458|-26.34|0||
2025-08-02 15:20:05|00478|7863|||||||0||
2025-08-02 15:20:09|00479|7974|||||||0||
2025-08-02 15:20:13|00480|8058|WM|92.2B|92200000000|228.88|1672353|11.07|0||
2025-08-02 15:20:17|00481|7881|||||||0||
2025-08-02 15:20:18|00482|13867|||||||0||
2025-08-02 15:20:20|00483|7992|WFC|250.48B|250480000000|77.78|17031893|36.76|0||
2025-08-02 15:20:22|00484|13848|||||||0||
2025-08-02 15:20:23|00485|8117|||||||0||
2025-08-02 15:20:27|00486|8323|WU|2.56B|2560000000|7.92|8272915|-32.13|0||
2025-08-02 15:20:34|00487|955555|WRK|13.30B|13300000000|51.51|3108911|0|0||
2025-08-02 15:20:41|00488|8953|WY|18.1B|18100000000|25.08|4442120|-21.43|0||
2025-08-02 15:20:44|00489|8228|WHR|4.62B|4620000000|82.67|1578899|-16.13|0||
2025-08-02 15:20:48|00490|8122|||||||0||
2025-08-02 15:20:51|00491|29740|WTW|30.8B|30800000000|314.77|653022|10.74|0||
2025-08-02 15:20:57|00492|8030|GWW|44.79B|44790000000|932.44|276631|-1.05|0||
2025-08-02 15:20:58|00493|6392|||||||0||
2025-08-02 15:21:01|00494|8003|XRX|495.05M|495050000|3.94|4129746|-62.04|0||
2025-08-02 15:21:02|00495|32532|||||||0||
2025-08-02 15:21:04|00496|8327|YUM|40.4B|40400000000|145.36|1851792|8.07|0||
2025-08-02 15:21:11|00497|7902|ZBH|17.93B|17930000000|90.62|2232960|-18.45|0||
2025-08-02 15:21:26|00498|6418|ZION|7.69B|7690000000|52.08|1407089|7.05|0||
2025-08-02 15:21:28|00499|41176|||||||0||
2025-08-02 15:21:31|00500|41239|||||||0||
2025-08-02 15:21:34|00501|13933|||||||0||
2025-08-02 15:21:38|00502|961620|XYZ|45.19B|45190000000|74.03|12360828|23.59|0||
2025-08-02 15:21:40|00503|1166012|SNOW|68.41B|68410000000|205.02|4519204|65.07|0||
2025-08-02 15:21:44|00504|1115848|UBER|181.74B|181740000000|86.91|21243934|42.46|0||
2025-08-02 15:21:46|00505|41268|PANW|115.47B|115470000000|172.88|6104583|9.55|0||
2025-08-02 15:21:48|00506|1152334|||||||0||
2025-08-02 15:21:52|00507|16141|FTNT|74.52B|74520000000|97.36|4568337|70.19|0||
2025-08-02 15:21:54|00508|1152784|DDOG|46.83B|46830000000|135.6|6791563|19.89|0||
2025-08-02 15:21:57|00509|48371|VEEV|45.98B|45980000000|281.35|1474787|48.75|0||
2025-08-02 15:21:59|00510|989534|TTD|42.09B|42090000000|86.08|11108644|-1.9|0||
2025-08-02 15:22:04|00511|1072316|SPOT|129.05B|129050000000.00002|627.15|2110919|86.37|0||
2025-08-02 15:22:06|00512|1166239|||||||6|2025-11-10|15/09/2025||0.1424||981180000|||2025-08-04|15/06/2025||0.1382||937450000||
2025-08-02 15:22:10|00513|942355|||||||0||
2025-08-02 15:22:11|00514|21232|||||||0||
2025-08-02 15:22:15|00515|32341|||||||0||
2025-08-02 15:22:16|00516|1052405|||||||0||
2025-08-02 15:22:20|00517|39333|ODFL|29.98B|29980000000|141.85|1780948|-30.19|0||
2025-08-02 15:22:21|00518|31028|||||||0||
2025-08-02 15:22:28|00519|949620|ETSY|5.82B|5820000000|58.77|5744749|-2.29|0||
2025-08-02 15:22:32|00520|1050149|ROKU|11.73B|11730000000|79.98|3928133|44.51|0||
2025-08-02 15:22:34|00521|17608|||||||0||
2025-08-02 15:22:38|00522|24282|WST|17.2B|17200000000|239.26|709736|-20.86|0||
2025-08-02 15:22:40|00523|1167745|DASH|105.24B|105240000000|248.35|4021058|129.56|0||
2025-08-02 15:22:43|00524|103925|ANET|147.66B|147660000000|117.57|9590835|38.87|0||
2025-08-02 15:22:48|00525|39269|GNRC|11.36B|11360000000|193.63|1010329|33.2|0||
2025-08-02 15:22:52|00526|1166014|U|13.23B|13230000000|31.83|13844311|107.36|0||
2025-08-02 15:22:56|00527|1072222|||||||0||
2025-08-02 15:22:59|00528|1155833|||||||0||
2025-08-02 15:23:03|00529|1127189|PINS|25.55B|25550000000|37.76|10729587|20.87|0||
2025-08-02 15:23:07|00530|16662|||||||6|2025-10-29|15/09/2025||4.34||679380000|785.61999511719|1|2025-07-31|15/06/2025|4.21|4.11|664600000|650630000|730.53997802734|1
2025-08-02 15:23:12|00531|15828|CSGP|40.08B|40080000000|94.6|2903218|22.62|0||
2025-08-02 15:23:13|00532|101887|||||||0||
2025-08-02 15:23:18|00533|39123|LNG|52.85B|52850000000|238.31|1953119|32.57|0||
2025-08-02 15:23:20|00534|41232|IQV|31.02B|31020000000|182.45|2473678|-26.55|0||
2025-08-02 15:23:24|00535|8362|TER|16.71B|16710000000|104.16|3575148|-14.43|0||
2025-08-02 15:23:27|00536|16924|PLUG|1.58B|1580000000|1.4|113938702|-39.66|0||
2025-08-02 15:23:30|00537|1130930|||||||0||
2025-08-02 15:23:34|00538|1159534|CARR|56.95B|56950000000|66.92|4950197|1.3|0||
2025-08-02 15:23:37|00539|1008759|||||||0||
2025-08-02 15:23:41|00540|1158864|||||||0||
2025-08-02 15:23:44|00541|41236|RNG|2.13B|2130000000|23.63|1257565|-29.36|0||
2025-08-02 15:23:49|00542|16943|POOL|11.52B|11520000000|308.67|628557|-15.56|0||
2025-08-02 15:23:52|00543|16942|||||||0||
2025-08-02 15:23:55|00544|15375|ALNY|52.67B|52670000000|401.8|999084|49.58|0||
2025-08-02 15:24:02|00545|13978|ENTG|11.47B|11470000000|75.66|3562091|-31.12|0||
2025-08-02 15:24:11|00546|17327|TECH|8.6B|8600000000|54.89|2363109|-33.33|0||
2025-08-02 15:24:14|00547|24312|||||||0||
2025-08-02 15:24:21|00548|39159|BR|28.74B|28740000000|244.65|598531|13.82|0||
2025-08-02 15:24:26|00549|20164|CRL|8.2B|8199999999.999999|166.91|988347|-31.27|0||
2025-08-02 15:24:29|00550|41257|||||||6|2025-11-25|15/10/2025||1.68||2740000000|273.17999267578|1|2025-08-21|15/07/2025||1.28||2630000000|273.17999267578|1
2025-08-02 15:24:35|00551|15311|ABMD|17.19B|17190000000|381.02|1566750|0|0||
2025-08-02 15:24:37|00552|991169|COUP|6.12B|6120000000|80.97|4169452|0|0||
2025-08-02 15:24:42|00553|1123146|||||||6|2025-11-05|15/09/2025||0.2707||1690000000|13.619999885559|1|2025-08-06|15/06/2025||0.2597||1610000000|13.619999885559|1
2025-08-02 15:24:43|00554|943806|||||||0||
2025-08-02 15:24:44|00555|20322|||||||0||
2025-08-02 15:24:47|00556|24350|||||||0||
2025-08-02 15:24:50|00557|955554|||||||0||
2025-08-02 15:24:53|00558|16631|||||||0||
2025-08-02 15:24:56|00559|16040|||||||0||
2025-08-02 15:25:00|00560|20937|||||||0||
2025-08-02 15:25:03|00561|985558|TWLO|18.5B|18500000000|121.16|2479972|115.32|0||
2025-08-02 15:25:06|00562|1152338|||||||0||
2025-08-02 15:25:13|00563|15703|CGNX|6.79B|6790000000|40.47|1847986|3.56|0||
2025-08-02 15:25:16|00564|17055|||||||0||
2025-08-02 15:25:18|00565|1142207|DT|15.24B|15240000000|50.51|2659251|19.02|0||
2025-08-02 15:25:26|00566|41254|APO|79.03B|79030000000|138.29|2961425|19.25|0||
2025-08-02 15:25:30|00567|16812|ON|23.74B|23740000000|56.82|9921082|-20.96|0||
2025-08-02 15:25:32|00568|1008761|||||||0||
2025-08-02 15:25:33|00569|16535|||||||0||
2025-08-02 15:25:34|00570|1076697|||||||0||
2025-08-02 15:25:36|00571|13845|GME|9.89B|9890000000|22.1|14654610|1.84|0||
2025-08-02 15:25:39|00572|8280|||||||0||
2025-08-02 15:25:42|00573|31022|CZR|5.34B|5340000000|25.68|5332823|-31.26|0||
2025-08-02 15:25:45|00574|20861|||||||0||
2025-08-02 15:25:47|00575|16932|PTC|25.41B|25410000000|212.11|1098417|20.45|0||
2025-08-02 15:25:49|00576|16770|NVAX|1.06B|1060000000|6.56|8103890|-47.81|0||
2025-08-02 15:25:54|00577|1156548|DKNG|21.7B|21700000000|43.73|9765492|23.22|0||
2025-08-02 15:25:55|00578|1096127|||||||0||
2025-08-02 15:26:00|00579|32326|WSM|23.08B|23080000000|187.67|1615774|29.5|0||
2025-08-02 15:26:02|00580|101892|ZEN|9.63B|9630000000|77.48|2360426|0|0||
2025-08-02 15:26:09|00581|20199|BAH|13.52B|13520000000|109.7|2112668|-23.26|0||
2025-08-02 15:26:10|00582|31033|||||||0||
2025-08-02 15:26:14|00583|958827|NVCR|1.27B|1270000000|11.32|1511833|-47.06|0||
2025-08-02 15:26:15|00584|21255|||||||0||
2025-08-02 15:26:16|00585|1167751|||||||0||
2025-08-02 15:26:20|00586|41270|RH|3.76B|3760000000|200.76|1275757|-27.21|0||
2025-08-02 15:26:26|00587|16565|MASI|8.35B|8350000000|153.95|642669|43.44|0||
2025-08-02 15:26:27|00588|6509|||||||0||
2025-08-02 15:26:28|00589|17606|||||||0||
2025-08-02 15:26:31|00590|100183|||||||0||
2025-08-02 15:26:36|00591|39221|AZPN|16.73B|16730000000|264.33|715677|45.23|0||
2025-08-02 15:26:37|00592|29694|||||||0||
2025-08-02 15:26:38|00593|958113|||||||0||
2025-08-02 15:26:41|00594|942326|W|8.37B|8369999999.999999|65.22|4858879|30.41|0||
2025-08-02 15:26:42|00595|20529|||||||0||
2025-08-02 15:26:44|00596|42595|WIX|7.21B|7210000000|128.97|924895|-12.86|0||
2025-08-02 15:26:45|00597|100228|||||||0||
2025-08-02 15:26:48|00598|1096128|GH|5.17B|5170000000|41.42|2319076|24.16|0||
2025-08-02 15:26:49|00599|40062|||||||0||
2025-08-02 15:26:50|00600|8074|||||||0||
2025-08-02 15:26:53|00601|41285|||||||0||
2025-08-02 15:26:54|00602|958817|||||||0||
2025-08-02 15:27:02|00603|6422|LAMR|12.23B|12230000000|120.91|543377|1.78|0||
2025-08-02 15:27:03|00604|955853|||||||0||
2025-08-02 15:27:05|00605|39153|BRKR|5.76B|5760000000|37.99|2758175|-44.4|0||
2025-08-02 15:27:10|00606|16707|NBIX|12.79B|12790000000|128.91|1134850|-15.83|0||
2025-08-02 15:27:13|00607|1096134|YETI|2.98B|2980000000|35.93|2478561|-10.84|0||
2025-08-02 15:27:16|00608|15706|||||||0||
2025-08-02 15:27:21|00609|1096130|PLAN|9.59B|9590000000|63.73|4736998|0|0||
2025-08-02 15:27:26|00610|21203|||||||0||
2025-08-02 15:27:29|00611|1072273|||||||0||
2025-08-02 15:27:31|00612|1073207|SMAR|7.91B|7910000000|56.47|3392799|19.72|0||
2025-08-02 15:27:35|00613|39105|||||||0||
2025-08-02 15:27:36|00614|1089648|||||||0||
2025-08-02 15:27:41|00615|20227|ELS|11.68B|11680000000|60.26|1466709|-14.4|0||
2025-08-02 15:27:42|00616|1162162|||||||0||
2025-08-02 15:27:47|00617|29691|SGI|15.06B|15060000000|72.19|2701541|41.52|0||
2025-08-02 15:27:51|00618|1176154|GXO|5.5B|5500000000|48.07|1264991|-11.59|0||
2025-08-02 15:27:55|00619|29735|||||||0||
2025-08-02 15:27:59|00620|945647|TPL|21.49B|21490000000|934.8|146209|13.58|0||
2025-08-02 15:28:04|00621|1166359|BSY|18.02B|18020000000|57.12|1668529|20|0||
2025-08-02 15:28:07|00622|21137|||||||0||
2025-08-02 15:28:13|00623|48409|TNDM|1.03B|1030000000|15.4|1585560|-56.26|0||
2025-08-02 15:28:19|00624|16629|MKSI|6.22B|6220000000|92.75|1019806|-19.18|0||
2025-08-02 15:28:25|00625|955539|BLD|10.69B|10690000000|376.3|410961|-16.97|0||
2025-08-02 15:28:32|00626|20511|SMG|3.57B|3570000000|61.87|1010990|-17.75|0||
2025-08-02 15:28:36|00627|257|DELL|86.12B|86120000000|127.32|5684811|17.42|0||
2025-08-02 15:28:40|00628|16860|OLED|6.89B|6890000000|144.98|523010|-31.83|0||
2025-08-02 15:28:45|00629|1141618|IAA|5.34B|5340000000|39.89|3645911|0|0||
2025-08-02 15:28:46|00630|8181|||||||0||
2025-08-02 15:28:50|00631|15506|||||||0||
2025-08-02 15:28:52|00632|960365|PSTG|17.82B|17820000000|54.51|2629270|-4.07|0||
2025-08-02 15:28:53|00633|39271|||||||0||
2025-08-02 15:28:56|00634|989658|||||||0||
2025-08-02 15:29:03|00635|15606|AZTA|1.48B|1480000000|32.34|878693|-45.97|0||
2025-08-02 15:29:08|00636|39184|CE|5.31B|5310000000|48.55|1934443|-64.7|0||
2025-08-02 15:29:11|00637|41256|BFAM|7.16B|7160000000|125.1|541854|5.63|0||
2025-08-02 15:29:13|00638|29751|XPO|13.99B|13990000000|118.79|1405645|2.59|0||
2025-08-02 15:29:17|00639|24303|||||||0||
2025-08-02 15:29:24|00640|16655|MORN|11.49B|11490000000|272.42|262698|-13.25|0||
2025-08-02 15:29:30|00641|943121|NEWR|6.18B|6180000000|86.99|1366498|0|0||
2025-08-02 15:29:34|00642|1096238|||||||0||
2025-08-02 15:29:35|00643|16545|||||||0||
2025-08-02 15:29:38|00644|13988|||||||0||
2025-08-02 15:29:41|00645|20298|||||||0||
2025-08-02 15:29:46|00646|16561|MANH|12.98B|12980000000|214.66|756554|-14.36|0||
2025-08-02 15:29:49|00647|1165434|||||||0||
2025-08-02 15:29:51|00648|977672|SITE|6.08B|6080000000|136.37|539983|-2.31|0||
2025-08-02 15:29:56|00649|20681|COR_old|8.29B|8289999999.999999|169.41|6844300|0|0||
2025-08-02 15:30:00|00650|15773|COHR|15.98B|15980000000|102.79|3002843|56.98|0||
2025-08-02 15:30:01|00651|15391|||||||0||
2025-08-02 15:30:06|00652|989531|||||||0||
2025-08-02 15:30:08|00653|955542|||||||0||
2025-08-02 15:30:12|00654|958172|||||||0||
2025-08-02 15:30:13|00655|20224|||||||0||
2025-08-02 15:30:14|00656|942669|||||||0||
2025-08-02 15:30:17|00657|32545|||||||0||
2025-08-02 15:30:22|00658|29731|WH|6.4B|6400000000|83.83|1177307|11.88|0||
2025-08-02 15:30:24|00659|940817|CTLT|11.52B|11520000000|63.48|2227022|6.19|0||
2025-08-02 15:30:26|00660|41315|||||||0||
2025-08-02 15:30:31|00661|20571|CSL|15.04B|15040000000|352.52|442654|-12.96|0||
2025-08-02 15:30:36|00662|32510|PII|2.79B|2790000000|49.62|1655743|-37.25|0||
2025-08-02 15:30:37|00663|8106|||||||0||
2025-08-02 15:30:38|00664|13995|||||||0||
2025-08-02 15:30:40|00665|24325|||||||0||
2025-08-02 15:30:41|00666|39260|||||||0||
2025-08-02 15:30:42|00667|16316|||||||0||
2025-08-02 15:30:47|00668|16889|PEGA|9.82B|9820000000|57.4|2060907|67.84|0||
2025-08-02 15:30:49|00669|20663|||||||0||
2025-08-02 15:30:50|00670|13982|||||||0||
2025-08-02 15:30:55|00671|1129317|BYND|219.47M|219470000|2.87|2431842|-53.26|0||
2025-08-02 15:30:59|00672|44334|TWTR|41.03B|41030000000|53.7|18631009|0|0||
2025-08-02 15:31:00|00673|15978|||||||0||
2025-08-02 15:31:04|00674|998043|||||||0||
2025-08-02 15:31:08|00675|16017|ERIE|18.34B|18340000000|350.75|140470|-20.23|0||
2025-08-02 15:31:09|00676|958830|||||||0||
2025-08-02 15:31:14|00677|100239|||||||0||
2025-08-02 15:31:17|00678|1163256|NCNO|3.13B|3130000000|27.15|1713795|-15.53|0||
2025-08-02 15:31:19|00679|32543|||||||0||
2025-08-02 15:31:23|00680|32336|BWXT|13.66B|13660000000|149.5|1229686|51.65|0||
2025-08-02 15:31:26|00681|1167329|MRVI|319.63M|319630000|2.22|1760153|-76.84|0||
2025-08-02 15:31:29|00682|39321|||||||0||
2025-08-02 15:31:32|00683|27527|ZNGA|9.3B|9300000000|8.18|29603074|0|0||
2025-08-02 15:31:37|00684|20932|EHC|10.94B|10940000000|108.53|813600|16.67|0||
2025-08-02 15:31:40|00685|1163385|SKLZ|106.53M|106530000|6.7|81394|6.01|0||
2025-08-02 15:31:41|00686|21070|||||||0||
2025-08-02 15:31:42|00687|1164138|||||||0||
2025-08-02 15:31:45|00688|1137571|ADPT|1.57B|1570000000|10.33|2100776|132.13|0||
2025-08-02 15:31:48|00689|48369|CHGG|134.28M|134280000|1.26|3792190|-60.38|0||
2025-08-02 15:31:51|00690|1173548|||||||0||
2025-08-02 15:31:54|00691|259|||||||0||
2025-08-02 15:31:58|00692|1052758|||||||0||
2025-08-02 15:32:01|00693|21127|MKL|24.42B|24420000000|1929.87|50141|23.21|0||
2025-08-02 15:32:09|00694|20420|RNR|11.38B|11380000000|241.83|444560|4.3|0||
2025-08-02 15:32:12|00695|1156641|PPD|16.61B|16610000000|47.28|1489472|0|0||
2025-08-02 15:32:18|00696|16428|JKHY|12.18B|12180000000|167.28|564172|-1.06|0||
2025-08-02 15:32:22|00697|13058|||||||0||
2025-08-02 15:32:25|00698|1166473|||||||0||
2025-08-02 15:32:29|00699|101911|SABR|1.14B|1140000000|2.93|5323904|-10.82|0||
2025-08-02 15:32:31|00700|1161537|FOUR|6.9B|6900000000|101.94|1353180|56.78|0||
2025-08-02 15:32:37|00701|32520|TOL|11.97B|11970000000|121.91|1724036|-11.88|0||
2025-08-02 15:32:43|00702|29680|TFX|5.12B|5120000000|115.89|530445|-50.88|0||
2025-08-02 15:32:48|00703|32322|ALSN|7.39B|7390000000|87.69|802266|0.5|0||
2025-08-02 15:32:53|00704|955543|CC|1.72B|1720000000|11.5|4452391|-50.66|0||
2025-08-02 15:32:56|00705|20651|||||||0||
2025-08-02 15:33:04|00706|1050735|SWCH|8.42B|8420000000|34.25|2212914|0|0||
2025-08-02 15:33:13|00707|21143|STE|22.32B|22320000000|226.87|647231|-5.87|0||
2025-08-02 15:33:14|00708|1162160|||||||0||
2025-08-02 15:33:19|00709|16715|NDSN|11.82B|11820000000|209.25|391456|-14.01|0||
2025-08-02 15:33:24|00710|1013387|ATUS|1.16B|1160000000|2.47|4797744|31.38|0||
2025-08-02 15:33:30|00711|20249|AWI|8.16B|8160000000|188.52|315771|45.67|0||
2025-08-02 15:33:32|00712|1167065|LESL|66.9M|66900000.00000001|0.361|3980964|-86.53|0||
2025-08-02 15:33:35|00713|993236|||||||0||
2025-08-02 15:33:41|00714|29683|THO|4.86B|4860000000|91.31|699293|-9.4|0||
2025-08-02 15:33:46|00715|1164096|RKT|34.8B|34800000000|16.54|16836900|7.68|0||
2025-08-02 15:33:49|00716|1168839|PLTK|1.6B|1600000000|4.27|1583756|-41.59|0||
2025-08-02 15:33:54|00717|20896|RRX|9.9B|9900000000|149.19|767788|-8.45|0||
2025-08-02 15:33:57|00718|1167331|||||||0||
2025-08-02 15:34:04|00719|6387|STLD|18.17B|18170000000|122.37|1418675|-3.14|0||
2025-08-02 15:34:08|00720|39142|||||||0||
2025-08-02 15:34:11|00721|1096042|FTDR|4.28B|4280000000.0000005|58.1|587916|30.56|0||
2025-08-02 15:34:12|00722|21164|||||||0||
2025-08-02 15:34:17|00723|1176184|VSCO|1.49B|1490000000|18.72|3277058|11.63|0||
2025-08-02 15:34:22|00724|48413|COMM|1.69B|1690000000|7.79|5370572|210.36|0||
2025-08-02 15:34:24|00725|1164707|||||||0||
2025-08-02 15:34:27|00726|1163543|OPEN|1.53B|1530000000|2.1|175182538|-1.78|0||
2025-08-02 15:34:32|00727|8277|VYX|1.78B|1780000000|12.94|1786190|-8.94|0||
2025-08-02 15:34:38|00728|1167752|CERT|1.55B|1550000000|9.54|1779801|-39|0||
2025-08-02 15:34:39|00729|1163350|||||||0||
2025-08-02 15:34:42|00730|21102|||||||0||
2025-08-02 15:34:48|00731|17424|UI|25.84B|25840000000|427.15|112091|142.63|0||
2025-08-02 15:34:55|00732|20263|GPK|6.36B|6360000000|21.48|3491846|-27.31|0||
2025-08-02 15:35:04|00733|20372|MSA|6.89B|6890000000|175.23|216188|-5.22|0||
2025-08-02 15:35:10|00734|1172566|AGL|703.72M|703720000|1.7|3835686|-74.12|0||
2025-08-02 15:35:13|00735|39255|CCK|11.29B|11290000000|98.15|1161393|11.39|0||
2025-08-02 15:35:21|00736|20730|BFa|13.56B|13560000000|28.57|167350|-36.85|0||
2025-08-02 15:35:24|00737|16672|||||||0||
2025-08-02 15:35:27|00738|32381|||||||0||
2025-08-02 15:35:28|00739|20246|||||||0||
2025-08-02 15:35:31|00740|942671|||||||0||
2025-08-02 15:35:34|00741|1166965|||||||0||
2025-08-02 15:35:35|00742|1167058|||||||0||
2025-08-02 15:35:37|00743|41305|||||||0||
2025-08-02 15:35:38|00744|1163886|||||||0||
2025-08-02 15:35:45|00745|39237|SIX|4.78B|4780000000|32|1546392|0|0||
2025-08-02 15:36:00|00746|948325|GDDY|22.3B|22300000000|156.47|1385369|10.65|0||
2025-08-02 15:36:04|00747|20917|||||||0||
2025-08-02 15:36:07|00748|52812|IOVA|894.94M|894940000|2.68|18605672|-67.03|0||
2025-08-02 15:36:08|00749|29754|||||||0||
2025-08-02 15:36:10|00750|8124|BC|3.7B|3700000000|56.64|965230|-27.01|0||
2025-08-02 15:36:16|00751|942636|||||||0||
2025-08-02 15:36:23|00752|20809|DCI|8.26B|8260000000|70.87|526940|-3.77|0||
2025-08-02 15:36:28|00753|20879|LAD|7.37B|7370000000|287.6|277751|-2.65|0||
2025-08-02 15:36:33|00754|20849|BRO|30.42B|30420000000|92.24|3455736|-8.49|0||
2025-08-02 15:36:38|00755|39138|AGCO|8.48B|8480000000|113.61|820163|24.37|0||
2025-08-02 15:36:43|00756|1097781|NFE|773.24M|773240000|2.82|12885282|-84.89|0||
2025-08-02 15:36:45|00757|1161057|||||||0||
2025-08-02 15:36:48|00758|20947|SKX|9.42B|9420000000|63|6983129|-0.43|0||
2025-08-02 15:36:54|00759|941651|CDK|6.39B|6390000000|54.76|2159234|0|0||
2025-08-02 15:36:55|00760|21213|||||||0||
2025-08-02 15:36:59|00761|39164|||||||0||
2025-08-02 15:37:05|00762|39306|WLK|9.67B|9670000000|75.43|1368612|-47.6|0||
2025-08-02 15:37:06|00763|1173265|||||||0||
2025-08-02 15:37:12|00764|1174594|MCW|1.87B|1870000000|5.71|1695011|-22.1|0||
2025-08-02 15:37:15|00765|39334|PENN|2.59B|2590000000|17.8|4086710|-5.92|0||
2025-08-02 15:37:20|00766|20774|PPC|11.39B|11390000000|47.93|1240103|13.53|0||
2025-08-02 15:37:27|00767|1161540|VRMMQ|140.7M|140700000|6|59525|-32.89|0||
2025-08-02 15:37:31|00768|1172716|DV|2.46B|2460000000|15.16|2650210|-28.02|0||
2025-08-02 15:37:33|00769|1175175|CNM|11.89B|11890000000|62.68|2113502|23.22|0||
2025-08-02 15:37:37|00770|32366|HLF|930.88M|930880000|9.14|1811798|-18.61|0||
2025-08-02 15:37:43|00771|1164644|DCT|2.60B|2600000000|18.99|1941656|0|0||
2025-08-02 15:37:48|00772|21114|G|7.43B|7430000000|42.49|1708538|24.31|0||
2025-08-02 15:37:52|00773|1175119|||||||0||
2025-08-02 15:37:56|00774|1167748|AI|3.01B|3010000000|22.43|6641931|-13.13|0||
2025-08-02 15:38:00|00775|15629|||||||0||
2025-08-02 15:38:05|00776|20949|STL|5.06B|5060000000|26.29|19410604|0|0||
2025-08-02 15:38:06|00777|1163737|||||||0||
2025-08-02 15:38:12|00778|1171775|DSEY|2.72B|2720000000|8.39|2028478|0|0||
2025-08-02 15:38:13|00779|20436|||||||0||
2025-08-02 15:38:14|00780|41261|||||||0||
2025-08-02 15:38:16|00781|1163042|||||||0||
2025-08-02 15:38:20|00782|1173436|FIGS|1.01B|1010000000|6.21|2100287|-3.72|0||
2025-08-02 15:38:26|00783|39168|LPX|6.3B|6300000000|90.48|807960|-6.45|0||
2025-08-02 15:38:28|00784|1174607|||||||0||
2025-08-02 15:38:32|00785|1163277|GOCO|61.8M|61800000|5.56|58622|-56.19|0||
2025-08-02 15:38:36|00786|1168863|WOOF|814.64M|814640000|2.92|4519450|-7.89|0||
2025-08-02 15:38:45|00787|8107|SNV|6.46B|6460000000|46.55|1665446|4.82|0||
2025-08-02 15:38:52|00788|15777|COLM|2.7B|2700000000|49.3|745937|-37.7|0||
2025-08-02 15:38:59|00789|16781|NXST|5.57B|5570000000|184.6|351040|2.62|0||
2025-08-02 15:39:18|00790|1172383|TSPH|77.27M|77270000|0.32|56092|60|0||
2025-08-02 15:39:19|00791|17183|||||||0||
2025-08-02 15:39:26|00792|20751|FRCB|391.73K|391730|0.01|273902|-37.5|0||
2025-08-02 15:39:28|00793|1159417|OTIS|33.33B|33330000000|84.93|2822927|-9.94|0||
2025-08-02 15:39:31|00794|1135949|CTVA|48.55B|48550000000|71.17|3947896|34.23|0||
2025-08-02 15:39:34|00795|943143|LBRDK|8.62B|8620000000|60.11|1645112|-9.81|0||
2025-08-02 15:39:39|00796|995924|||||||0||
2025-08-02 15:39:42|00797|20790|||||||0||
2025-08-02 15:39:44|00798|39337|||||||0||
2025-08-02 15:39:45|00799|955846|||||||0||
2025-08-02 15:39:47|00800|24297|TDY|25.54B|25540000000|544.69|392589|30.25|0||
2025-08-02 15:39:52|00801|1142204|AMCR|21.43B|21430000000|9.3|26617768|-11.43|0||
2025-08-02 15:39:58|00802|17124|SBNY|36.16M|36160000|0.58|68103|-74.78|0||
2025-08-02 15:40:04|00803|101848|ALLY|11.37B|11370000000|37.03|3658194|-12.97|0||
2025-08-02 15:40:05|00804|39139|||||||0||
2025-08-02 15:40:10|00805|17251|SSNC|20.57B|20570000000|84.23|1217414|16.68|0||
2025-08-02 15:40:11|00806|29723|||||||0||
2025-08-02 15:40:18|00807|1061925|VICI|35.31B|35310000000|33.11|5805445|5.65|0||
2025-08-02 15:40:24|00808|39171|CPT|11.43B|11430000000|106.95|967175|-7.06|0||
2025-08-02 15:40:29|00809|20475|BIO|7.51B|7510000000|284.6|367191|-16.6|0||
2025-08-02 15:40:32|00810|13972|||||||0||
2025-08-02 15:40:37|00811|1073206|DAY|8.84B|8840000000|55.27|1857188|-2.26|0||
2025-08-02 15:40:38|00812|15579|||||||0||
2025-08-02 15:40:39|00813|29737|||||||0||
2025-08-02 15:40:40|00814|1096067|||||||0||
2025-08-02 15:40:53|00815|41250|WPC|14.23B|14230000000|64.98|1247915|13.42|0||
2025-08-02 15:40:57|00816|39241|FNF|15.54B|15540000000|56.58|1935742|2.07|0||
2025-08-02 15:41:01|00817|15572|||||||0||
2025-08-02 15:41:02|00818|20580|||||||0||
2025-08-02 15:41:06|00819|19696|||||||0||
2025-08-02 15:41:07|00820|1075224|||||||0||
2025-08-02 15:41:08|00821|39190|||||||0||
2025-08-02 15:41:22|00822|20330|MPW|2.44B|2440000000|4.06|8919129|-12.31|0||
2025-08-02 15:41:23|00823|24321|||||||0||
2025-08-02 15:41:25|00824|20844|||||||0||
2025-08-02 15:41:28|00825|13569|||||||0||
2025-08-02 15:41:31|00826|23064|QIA|10.81B|10810000000|49.94|1471763|9.06|0||
2025-08-02 15:41:32|00827|20301|||||||0||
2025-08-02 15:41:34|00828|940831|FWONK|24.42B|24420000000|98.94|1006167|26.34|0||
2025-08-02 15:41:36|00829|958243|||||||0||
2025-08-02 15:41:37|00830|20476|||||||0||
2025-08-02 15:41:40|00831|16037|||||||0||
2025-08-02 15:41:45|00832|942360|AMH|13.03B|13030000000|35.19|2159665|-4.48|0||
2025-08-02 15:41:53|00833|21027|HUBB|22.68B|22680000000|426.74|601544|12.33|0||
2025-08-02 15:41:57|00834|39220|||||||0||
2025-08-02 15:42:01|00835|21198|CUBE|9.1B|9100000000|39.9|1879665|-16.54|0||
2025-08-02 15:42:05|00836|39258|||||||0||
2025-08-02 15:42:11|00837|9235|RS|14.91B|14910000000|283.43|381798|-4.23|0||
2025-08-02 15:42:16|00838|39140|LEA|4.95B|4950000000|93.06|706040|-22.37|0||
2025-08-02 15:42:22|00839|42582|GLPI|13.06B|13060000000|46.15|1666738|-6.05|0||
2025-08-02 15:42:25|00840|6447|IAC|3.1B|3100000000|38.83|984789|-21.48|0||
2025-08-02 15:42:31|00841|20646|HRC|10.3B|10300000000|155.96|841066|0|0||
2025-08-02 15:42:32|00842|29655|||||||0||
2025-08-02 15:42:37|00843|13961|||||||0||
2025-08-02 15:42:43|00844|39165|LII|21.28B|21280000000|605.87|378943|7.26|0||
2025-08-02 15:42:47|00845|20553|||||||0||
2025-08-02 15:42:51|00846|40058|CONE|11.71B|11710000000|90.36|2797639|0|0||
2025-08-02 15:42:57|00847|7972|CLF|4.98B|4980000000|10.06|34090835|-31.28|0||
2025-08-02 15:43:02|00848|994014|ATH|16.01B|16010000000.000002|83.33|1136157|0|0||
2025-08-02 15:43:03|00849|1123969|||||||0||
2025-08-02 15:43:07|00850|20803|||||||0||
2025-08-02 15:43:11|00851|24357|||||||0||
2025-08-02 15:43:16|00852|39217|AFG|10.23B|10230000000|122.42|486531|-2.18|0||
2025-08-02 15:43:17|00853|254|||||||0||
2025-08-02 15:43:22|00854|41235|REXR|8.48B|8480000000|35.92|2875655|-28.83|0||
2025-08-02 15:43:23|00855|20451|||||||0||
2025-08-02 15:43:26|00856|39189|||||||0||
2025-08-02 15:43:30|00857|39169|||||||0||
2025-08-02 15:43:32|00858|6446|CIEN|12.53B|12530000000|88.63|2113413|72.8|0||
2025-08-02 15:43:38|00859|39146|UGI|7.73B|7730000000|36.05|1722654|44.66|0||
2025-08-02 15:43:40|00860|1011774|||||||0||
2025-08-02 15:43:41|00861|39289|||||||0||
2025-08-02 15:43:43|00862|32537|CG|21.2B|21200000000|58.71|2498223|22.93|0||
2025-08-02 15:43:44|00863|39302|||||||0||
2025-08-02 15:43:49|00864|8266|FHN|10.86B|10860000000|21.34|6299834|33.79|0||
2025-08-02 15:43:50|00865|41195|||||||0||
2025-08-02 15:43:52|00866|8202|||||||0||
2025-08-02 15:43:55|00867|976456|||||||0||
2025-08-02 15:43:56|00868|1173555|||||||0||
2025-08-02 15:43:57|00869|48388|||||||0||
2025-08-02 15:44:09|00870|16200|GNTX|5.91B|5910000000|26.28|2403433|-13.72|0||
2025-08-02 15:44:10|00871|32374|||||||0||
2025-08-02 15:44:14|00872|39170|||||||0||
2025-08-02 15:44:18|00873|20979|||||||0||
2025-08-02 15:44:21|00874|942640|||||||0||
2025-08-02 15:44:25|00875|39283|||||||0||
2025-08-02 15:44:29|00876|15358|||||||0||
2025-08-02 15:44:34|00877|39257|||||||0||
2025-08-02 15:44:35|00878|1168293|||||||0||
2025-08-02 15:44:37|00879|16417|JAZZ|6.99B|6990000000|115.52|873002|1|0||
2025-08-02 15:44:41|00880|1010884|||||||0||
2025-08-02 15:44:46|00881|32506|DKS|16.55B|16550000000|206.77|1695806|0.38|0||
2025-08-02 15:44:52|00882|8130|NYT|8.53B|8529999999.999999|52.29|1636476|-1.99|0||
2025-08-02 15:44:57|00883|15668|CBSH|7.99B|7990000000|59.92|693299|0.22|0||
2025-08-02 15:44:58|00884|20189|||||||0||
2025-08-02 15:45:03|00885|39274|FAF|6.18B|6180000000|60.66|1219768|0.66|0||
2025-08-02 15:45:05|00886|979017|||||||0||
2025-08-02 15:45:06|00887|13090|||||||0||
2025-08-02 15:45:11|00888|1058014|COLD|4.47B|4470000000|15.71|3354143|-48.05|0||
2025-08-02 15:45:15|00889|20214|RGA|11.72B|11720000000|177.33|392701|-20.48|0||
2025-08-02 15:45:21|00890|20664|SF|11.36B|11360000000|111.17|694756|29.27|0||
2025-08-02 15:45:28|00891|16937|PNFP|6.63B|6630000000|86.13|818232|-6.63|0||
2025-08-02 15:45:30|00892|16499|||||||0||
2025-08-02 15:45:34|00893|39216|||||||0||
2025-08-02 15:45:41|00894|29656|HTA|410.65M|410650000|29.2|64618076|19.82|0||
2025-08-02 15:45:43|00895|20191|HII|10.59B|10590000000|269.83|500461|0.93|0||
2025-08-02 15:45:45|00896|15649|||||||0||
2025-08-02 15:45:46|00897|20479|||||||0||
2025-08-02 15:45:47|00898|41215|||||||0||
2025-08-02 15:45:48|00899|1167588|||||||0||
2025-08-02 15:45:49|00900|48377|||||||0||
2025-08-02 15:45:51|00901|20383|||||||0||
2025-08-02 15:45:52|00902|39242|||||||0||
2025-08-02 15:45:54|00903|8185|||||||0||
2025-08-02 15:46:04|00904|20459|||||||0||
2025-08-02 15:46:08|00905|13992|RGLD|10.05B|10050000000|152.64|703151|10.96|0||
2025-08-02 15:46:10|00906|958233|||||||0||
2025-08-02 15:46:14|00907|1152333|NVST|3.46B|3460000000|20.83|2358689|23.04|0||
2025-08-02 15:46:19|00908|39180|OGE|9.13B|9130000000|45.33|1098212|14.18|0||
2025-08-02 15:46:20|00909|29707|||||||0||
2025-08-02 15:46:23|00910|39186|||||||0||
2025-08-02 15:46:26|00911|17148|||||||0||
2025-08-02 15:46:29|00912|17585|WWD|15.43B|15430000000|259.29|546138|67.23|0||
2025-08-02 15:46:31|00913|17440|||||||0||
2025-08-02 15:46:32|00914|39245|||||||0||
2025-08-02 15:46:36|00915|20749|||||||0||
2025-08-02 15:46:37|00916|20565|||||||0||
2025-08-02 15:46:39|00917|39324|||||||0||
2025-08-02 15:46:41|00918|39240|INGR|8.13B|8130000000.000001|126.37|463041|2.46|0||
2025-08-02 15:46:42|00919|21040|||||||0||
2025-08-02 15:46:43|00920|29665|||||||0||
2025-08-02 15:46:45|00921|989528|||||||0||
2025-08-02 15:46:46|00922|39177|||||||0||
2025-08-02 15:46:47|00923|1075387|||||||0||
2025-08-02 15:46:52|00924|48391|OMF|6.71B|6710000000|56.49|1014886|16.33|0||
2025-08-02 15:46:57|00925|16321|IBKR|28.08B|28080000000|63.61|5366177|113.82|0||
2025-08-02 15:46:58|00926|16855|||||||0||
2025-08-02 15:47:03|00927|20882|MDU|3.49B|3490000000|17.1|1433391|16.08|0||
2025-08-02 15:47:09|00928|20726|SON|4.36B|4360000000|44.24|877691|-16.01|0||
2025-08-02 15:47:14|00929|39133|ENOV|1.47B|1470000000|25.74|1459694|-44.69|0||
2025-08-02 15:47:15|00930|20572|||||||0||
2025-08-02 15:47:23|00931|16700|NATI|7.97B|7970000000|59.98|1493751|0|0||
2025-08-02 15:47:28|00932|20632|EVR|11.37B|11370000000|294.01|595088|23.47|0||
2025-08-02 15:47:30|00933|39244|FLG|4.65B|4650000000|11.2|6908593|13.49|0||
2025-08-02 15:47:35|00934|41242|SRC|5.99B|5990000000|42.32|2902213|0.02|0||
2025-08-02 15:47:40|00935|39293|MAN|1.82B|1820000000|39.25|963330|-47.22|0||
2025-08-02 15:47:45|00936|20812|DLB|6.72B|6720000000|70.09|368488|-9.03|0||
2025-08-02 15:47:46|00937|16859|||||||0||
2025-08-02 15:47:47|00938|8089|||||||0||
2025-08-02 15:47:48|00939|101886|||||||0||
2025-08-02 15:47:50|00940|15321|||||||0||
2025-08-02 15:47:56|00941|7865|AN|7.19B|7190000000|190.58|449213|3.6|0||
2025-08-02 15:47:59|00942|1162794|ACI|10.98B|10980000000|19.61|5580853|-0.76|0||
2025-08-02 15:48:02|00943|21174|||||||0||
2025-08-02 15:48:03|00944|7860|||||||0||
2025-08-02 15:48:09|00945|29718|VMI|7.08B|7080000000|358.53|167880|22.7|0||
2025-08-02 15:48:10|00946|24313|||||||0||
2025-08-02 15:48:13|00947|1137416|CHNG|9.03B|9030000000|27.49|6020511|0|0||
2025-08-02 15:48:17|00948|20590|||||||0||
2025-08-02 15:48:18|00949|20743|||||||0||
2025-08-02 15:48:23|00950|39290|RYN|3.65B|3650000000|23.42|1104236|-22.69|0||
2025-08-02 15:48:24|00951|8319|||||||0||
2025-08-02 15:48:28|00952|20853|||||||0||
2025-08-02 15:48:33|00953|21120|IDA|6.72B|6720000000|124.34|540890|21.53|0||
2025-08-02 15:48:38|00954|48373|SAIC|5.19B|5190000000|110.73|579928|-10.23|0||
2025-08-02 15:48:43|00955|20976|AL|6.07B|6070000000|54.35|867718|13.88|0||
2025-08-02 15:48:46|00956|1130931|||||||0||
2025-08-02 15:48:51|00957|17579|WTFC|8.3B|8300000000.000001|124.02|387657|17.98|0||
2025-08-02 15:49:00|00958|21119|HXL|4.74B|4740000000|59.55|1175899|-7.54|0||
2025-08-02 15:49:05|00959|21155|CR|11.13B|11130000000|193.49|285811|25.1|0||
2025-08-02 15:49:11|00960|41323|PINC|1.75B|1750000000|21.27|1804403|1.43|0||
2025-08-02 15:49:15|00961|16070|||||||0||
2025-08-02 15:49:19|00962|39282|||||||0||
2025-08-02 15:49:22|00963|103913|||||||0||
2025-08-02 15:49:27|00964|39288|FLO|3.34B|3340000000|15.84|2796261|-30.13|0||
2025-08-02 15:49:29|00965|954872|UNVR|5.70B|5700000000|36.14|1976497|0|0||
2025-08-02 15:49:32|00966|41225|RITM|6.39B|6390000000|12.05|4210899|6.17|0||
2025-08-02 15:49:36|00967|17447|UMPQ|4.89B|4890000000|17.66|2169225|0|0||
2025-08-02 15:49:41|00968|21140|SNX|11.62B|11620000000|140.85|710320|20.22|0||
2025-08-02 15:49:42|00969|13943|||||||0||
2025-08-02 15:49:47|00970|6403|JBLU|1.55B|1550000000|4.27|22884027|-27.87|0||
2025-08-02 15:49:50|00971|20819|FCN|5.25B|5250000000|165.52|393944|-24.62|0||
2025-08-02 15:49:53|00972|39265|||||||0||
2025-08-02 15:49:59|00973|17009|QDEL|1.54B|1540000000|22.81|1630047|-45.69|0||
2025-08-02 15:50:04|00974|16317|IART|959.08M|959080000|12.31|1384822|-50.02|0||
2025-08-02 15:50:09|00975|16329|||||||0||
2025-08-02 15:50:13|00976|994770|||||||0||
2025-08-02 15:50:14|00977|9254|||||||0||
2025-08-02 15:50:19|00978|13973|CRUS|5.24B|5240000000|102.08|544077|-15.73|0||
2025-08-02 15:50:23|00979|1174995|||||||0||
2025-08-02 15:50:27|00980|39303|TKR|5.12B|5120000000|73.5|634849|-13.02|0||
2025-08-02 15:50:34|00981|8087|R|7.09B|7090000000|173.77|365618|25.63|0||
2025-08-02 15:50:37|00982|29682|||||||0||
2025-08-02 15:50:42|00983|958239|OLLI|8.47B|8470000000.000001|138.04|1181078|41.22|0||
2025-08-02 15:50:47|00984|976454|LM0E|6.60B|6600000000|21|420|1.94|0||
2025-08-02 15:50:50|00985|20204|||||||0||
2025-08-02 15:51:06|00986|20344|SPB|1.29B|1290000000|52.53|650276|-37.07|0||
2025-08-02 15:51:12|00987|20291|HPP|913.15M|913150000|2.41|7716405|-58.52|0||
2025-08-02 15:51:18|00988|39259|AXS|7.3B|7300000000|93.33|695462|25.02|0||
2025-08-02 15:51:22|00989|20870|H|13.13B|13130000000|137.5|1009208|-2.55|0||
2025-08-02 15:51:27|00990|943142|LBRDA|8.62B|8620000000|59.91|196059|-8.99|0||
2025-08-02 15:51:34|00991|21229|FNB|5.34B|5340000000|14.86|3799719|1.43|0||
2025-08-02 15:51:37|00992|20262|||||||0||
2025-08-02 15:51:43|00993|6489|QVCGA|32.72M|32720000|3.41|349773|-90.49|0||
2025-08-02 15:51:46|00994|21188|||||||0||
2025-08-02 15:51:48|00995|1178602|KD|8.42B|8420000000|36.38|1788480|54.87|0||
2025-08-02 15:51:53|00996|20267|MSM|4.74B|4740000000|85.19|578394|1|0||
2025-08-02 15:51:56|00997|17517|VSAT|2.23B|2230000000|16.58|3414117|-11.66|0||
2025-08-02 15:52:04|00998|39272|AGO|4.11B|4110000000.0000005|83.84|342510|3.49|6|2025-11-05|15/09/2025||1.6||197030000|||2025-08-07|15/06/2025||1.54||200370000||
2025-08-02 15:52:10|00999|20757|HHH|3.37B|3370000000|67.64|563678|-1.1|0||
2025-08-02 15:52:15|01000|21125|KMPR|3.84B|3840000000|60.06|570067|-4.95|0||
2025-08-02 15:52:18|01001|21168|||||||0||
2025-08-02 15:52:25|01002|1025079|JBGS|1.29B|1290000000|20.91|1422372|29.31|0||
2025-08-02 15:52:31|01003|986077|FHB|2.96B|2960000000|23.73|889351|-1.58|0||
2025-08-02 15:52:32|01004|20516|||||||0||
2025-08-02 15:52:39|01005|15591|BOKF|6.27B|6270000000|98.57|226623|-0.18|0||
2025-08-02 15:52:45|01006|13979|HAIN|138.99M|138990000|1.54|2298557|-79.97|0||
2025-08-02 15:52:49|01007|16532|LOPE|4.76B|4760000000|170.15|222824|11.05|6|2025-11-06|15/09/2025||1.68||254730000|170.14999389648|1|2025-08-06|15/06/2025||1.38||240890000|170.14999389648|1
2025-08-02 15:52:53|01008|29742|||||||0||
2025-08-02 15:53:02|01009|20376|PAG|11.11B|11110000000|168.26|243544|-1.75|18|2025-10-22|15/09/2025||3.47||7670000000|168.25999450684|1|2025-07-30|15/06/2025|3.78|3.59|7660000000|7920000000|168.00999450684|1
2025-08-02 15:53:06|01010|17188|||||||0||
2025-08-02 15:53:15|01011|20732|BOH|2.44B|2440000000|61.35|375008|-6.73|12|2025-10-27|15/09/2025||1.18||182460000|61.349998474121|1|2025-07-28|15/06/2025|1.06|1.05|174480000|177920000|65.690002441406|1
2025-08-02 15:53:21|01012|1169118|SHLS|862.62M|862620000|5.16|6345010|-17.17|0||
2025-08-02 15:53:26|01013|1163041|DNB|4.07B|4070000000.0000005|9.11|5630163|-11.47|6|2025-10-30|15/09/2025||0.2915||629050000|||2025-08-04|15/06/2025||0.2349||596470000||
2025-08-02 15:53:33|01014|16663|MRCY|3.12B|3120000000|52.17|651110|51.75|6|2025-11-11|15/09/2025||0.1143||214780000|52.169998168945|1|2025-08-11|15/06/2025||0.2206||243610000|52.169998168945|1
2025-08-02 15:53:41|01015|962325|AGR|13.94B|13940000000|36.02|709582|0.19|6|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
2025-08-02 15:53:46|01016|1163535|CHPT|218.82M|218820000|9.48|877355|-76.18|0||
2025-08-02 15:53:50|01017|949627|||||||6|2025-10-30|15/09/2025||1||444330000|43.369998931885|1|2025-07-30|15/06/2025|1.53|1.4|999600000|517930000|44.040000915527|1
2025-08-02 15:53:55|01018|49803|||||||6|2022-04-27|15/03/2022||1.34||1910000000|41.599998474121|1|2022-02-10|15/12/2021||1.4||1930000000|41.599998474121|1
2025-08-02 15:53:58|01019|16739|||||||0||
2025-08-02 15:54:04|01020|20918|CPA|4.5B|4500000000|108.99|330686|27.24|0||
2025-08-02 15:54:07|01021|1137413|GO|1.32B|1320000000|13.5|3521263|-29.78|0||
2025-08-02 15:54:18|01022|21003|NEU|6.58B|6580000000|699.86|113380|24.72|30|2025-10-27|15/09/2025|||||699.85998535156|1|2025-07-30|15/06/2025|2.75||698510||687.65002441406|1
2025-08-02 15:54:25|01023|940842|||||||30|2025-11-11|15/09/2025||-0.7374||24520000|8.6800003051758|1|2025-07-30|15/06/2025|-0.79|-0.94|31660000|16750000|8.6999998092651|1
2025-08-02 15:54:32|01024|1172260|PSFE|677.59M|677590000|11.42|438429|-43.63|12|2025-11-06|15/09/2025||0.7373||442260000|11.420000076294|1|2025-08-12|15/06/2025||0.4538||424760000|11.420000076294|1
2025-08-02 15:54:36|01025|1168847|DRVN|2.75B|2750000000|16.71|685539|15.16|0||
2025-08-02 15:54:46|01026|1156576|||||||24|2025-10-30|15/09/2025||0.406||898830000|22.040000915527|1|2025-07-30|15/06/2025|0.39|0.38|938000000|898950000|21.559999465942|1
2025-08-02 15:54:53|01027|1061418|GTES|6.27B|6270000000|24.34|1816262|37.2|12|2025-10-31|15/09/2025||0.3553||840660000|24.340000152588|1|2025-07-30|15/06/2025|0.39|0.38|883700000|872620000|24.760000228882|1
2025-08-02 15:55:03|01028|21032|LENb|29.9B|29900000000|111.44|49631|-31.74|48|2025-09-17|15/08/2025||2.1||9030000000|111.44000244141|1|2025-06-16|15/05/2025|1.81|1.95|8380000000|8180000000|103.98999786377|1
2025-08-02 15:55:11|01029|32367|ADT|6.84B|6840000000|8.3|17628275|17.07|0||
2025-08-02 15:55:18|01030|16514|FWONA|24.42B|24420000000|88.82|96864|24.15|6|2025-05-07|15/03/2025|0.02||447000000|230000000|||2025-03-28|15/12/2024|-1|0.46|1170000000|1359000000||
2025-08-02 15:55:23|01031|1006167|SNDR|4.22B|4219999999.9999995|24.09|784738|-14.15|6|2025-10-23|15/09/2025||0.2215||1440000000|24.090000152588|1|2025-07-31|15/06/2025|0.21|0.2|1420000000|1410000000|24.510000228882|1
2025-08-02 15:55:30|01032|20700|||||||36|2025-11-04|15/09/2025||2||1530000000|68.040000915527|1|2025-07-29|15/06/2025|2.67|-0.1|1480000000|1400000000|69.919998168945|1
2025-08-02 15:55:44|01033|20805|CNA|11.88B|11880000000|43.89|477348|-6.9|49|2025-11-03|15/09/2025||1.2||2840000000|||2025-08-04|15/06/2025||0.9766||2760000000||
2025-08-02 15:55:49|01034|1177768|SLVM|1.84B|1840000000|45.25|304036|-37.13|21|2025-11-06|15/09/2025||2.29||876470000|||2025-08-08|15/06/2025||0.48||831740000||
2025-08-02 15:55:56|01035|1169492|SGFY|7.21B|7210000000|30.49|2480048|0|0||
2025-08-02 15:55:59|01036|1171379|HAYW|3.29B|3290000000|15.17|1852015|5.86|0||
2025-08-02 15:56:08|01037|17336|||||||49|2025-10-30|15/09/2025||0.08||82170000|||2025-07-30|15/06/2025|0.08|0.08|82040000|80300000||
2025-08-02 15:56:13|01038|24426|||||||24|2025-07-29|15/06/2025|105.22||2480000000||3127.330078125|1|2025-04-28|15/03/2025|32.95||2320000000||2578.0300292969|1
2025-08-02 15:56:17|01039|1179477|LYLTQ|271.98K|271980|0.01|185088|0|12|2023-11-07|15/09/2023||0.24||178590000|0.00999999977648|1|2023-08-11|15/06/2023||0.12||169730000|0.00999999977648|1
2025-08-02 15:56:24|01040|1175864|NABL|1.47B|1470000000|7.75|1099864|-43.51|21|2025-11-06|15/09/2025||0.0943||125050000|||2025-08-07|15/06/2025||0.089||125910000||
2025-08-02 15:56:32|01041|1166976|MSP|5.82B|5820000000|35.18|1341520|0|14|2022-11-28|15/09/2022||0.1483||184060000|||2022-08-10|15/06/2022||0.1417||176230000||
2025-08-02 15:56:40|01042|1096498|SWI|3.17B|3170000000|18.49|1744223|59.4|32|2025-08-05|15/06/2025||0.2533||199900000|||2025-05-01|15/03/2025||0.26||200250000||
2025-08-02 15:56:51|01043|1163792|PARAA|9.04B|9040000000|19.61|37118|-13.84|37|2025-10-30|15/09/2025||0.4232||6730000000|||2025-07-31|15/06/2025|0.46|0.3562|6850000000|6840000000||
2025-08-02 15:56:59|01044|1168782|AMBP|2.34B|2340000000|3.91|2053846|11.08|21|2025-10-23|15/09/2025||0.0726||1390000000|3.9100000858307|1|2025-07-24|15/06/2025|0.08|0.07|1450000000|1340000000|4.6399998664856|1
2025-08-02 15:57:08|01045|6414|||||||49|2025-10-30|15/09/2025||3.29||1060000000|97.129997253418|1|2025-08-07|15/06/2025||4.01||1150000000|97.129997253418|1
2025-08-02 15:57:20|01046|17404|TTEK|9.43B|9430000000|35.88|2114655|-22.85|49|2025-11-12|15/09/2025||0.4041||1120000000|||2025-07-30|15/06/2025|0.43|0.38|1370000000|1150000000||
2025-08-02 15:57:30|01047|16544|LSCC|6.74B|6740000000|48.99|2382326|1.05|49|2025-11-04|15/09/2025||0.2737||131710000|||2025-08-04|15/06/2025||0.2396||123670000||
2025-08-02 15:57:38|01048|1166240|ASAN|3.3B|3300000000|14.01|3691538|-0.28|25|2025-11-27|15/10/2025||0.0589||198390000|14.010000228882|1|2025-09-03|15/07/2025||0.049||193030000|14.010000228882|1
2025-08-02 15:57:47|01049|978740|NTLA|1.19B|1190000000|11.49|4962011|-54.34|37|2025-11-06|15/09/2025||-0.9926||12240000|||2025-08-07|15/06/2025||-1.03||11990000||
2025-08-02 15:57:55|01050|17187|SLAB|4.19B|4190000000.0000005|128.77|398424|15.18|49|2025-10-29|15/09/2025||0.2407||203630000|128.77000427246|1|2025-08-05|15/06/2025||0.032||192570000|128.77000427246|1
2025-08-02 15:58:04|01051|17108|SAIA|7.79B|7790000000|293.09|703017|-25.8|49|2025-10-24|15/09/2025||2.48||817720000|293.08999633789|1|2025-07-25|15/06/2025|2.67|2.41|817120000|810940000|311.79000854492|1
2025-08-02 15:58:16|01052|20487|EGP|8.63B|8630000000|161.97|375328|-14.1|49|2025-10-28|15/09/2025||1.23||180930000|161.9700012207|1|2025-07-23|15/06/2025|1.2|1.19|177290000|175190000|167.7799987793|1
2025-08-02 15:58:26|01053|41004|APPS|548.86M|548860000|5.12|5983557|131.45|46|2025-11-05|15/09/2025||0.095||127250000|5.1199998855591|1|2025-08-05|15/06/2025||0.07||121640000|5.1199998855591|1
2025-08-02 15:58:36|01054|17159|LNW|7.97B|7970000000|94.97|881623|-10.59|46|2025-11-05|15/09/2025||1.62||901600000|94.970001220703|1|2025-08-06|15/06/2025||1.36||851130000|94.970001220703|1
2025-08-02 15:58:45|01055|16806|OMCL|1.39B|1390000000|29.76|626032|-23.4|49|2025-11-04|15/09/2025||0.3686||284100000|29.760000228882|1|2025-07-31|15/06/2025|0.45|0.27|290560000|275280000|29.700000762939|1
2025-08-02 15:58:55|01056|960584|WSC|4.61B|4610000000|25.33|1907854|-36.37|35|2025-10-29|15/09/2025||0.4261||601390000|25.329999923706|1|2025-07-31|15/06/2025|0.27|0.3538|589080000|587110000|30.10000038147|1
2025-08-02 15:59:05|01057|1073227|INSP|3.72B|3720000000|126.1|577678|-13.08|35|2025-11-04|15/09/2025||0.5777||240350000|126.09999847412|1|2025-08-04|15/06/2025||0.205||214480000|126.09999847412|1
2025-08-02 15:59:13|01058|1123145|SWAV|12.57B|12570000000|334.75|1260949|0|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
2025-08-02 15:59:22|01059|958242|RPD|1.31B|1310000000|20.36|833179|-43.02|41|2025-10-29|15/09/2025||0.4597||216980000|20.360000610352|1|2025-08-07|15/06/2025||0.4456||212010000|20.360000610352|1
2025-08-02 15:59:29|01060|17300|||||||49|2025-10-30|15/09/2025||1.04||285650000|60.470001220703|1|2025-08-07|15/06/2025||1||280120000|60.470001220703|1
2025-08-02 15:59:38|01061|100233|VRNS|6.13B|6130000000|54.73|1491055|2.92|47|2025-11-03|15/09/2025||0.0541||162740000|54.729999542236|1|2025-07-29|15/06/2025|0.03|0.01|152160000|148000000|54.409999847412|1
2025-08-02 15:59:48|01062|992965|BL|3.3B|3300000000|52.93|687626|14.64|37|2025-10-30|15/09/2025||0.5587||177660000|52.930000305176|1|2025-08-05|15/06/2025||0.5094||170900000|52.930000305176|1
2025-08-02 16:00:00|01063|41307|FOXF|1.22B|1220000000|29.31|651591|-40.82|48|2025-10-30|15/09/2025||0.5843||370590000|29.309999465942|1|2025-08-07|15/06/2025||0.4325||349050000|29.309999465942|1
2025-08-02 16:00:11|01064|986248|MEDP|11.89B|11890000000|423.09|499361|9.85|37|2025-10-27|15/09/2025||3.47||620350000|423.08999633789|1|2025-07-21|15/06/2025|3.1|2.98|603300000|538810000|311.86999511719|1
2025-08-02 16:00:21|01065|40050|AMBA|2.7B|2700000000|63.74|909191|33.29|49|2025-12-01|15/10/2025||0.0235||91130000|63.740001678467|1|2025-09-02|15/07/2025||0.03||90010000|63.740001678467|1
2025-08-02 16:00:29|01066|15459|ARWR|2.2B|2200000000|15.93|1818764|-41.99|48|2025-12-01|15/09/2025||-0.3816||131960000|15.930000305176|1|2025-08-07|15/06/2025||-0.861||53900000|15.930000305176|1
2025-08-02 16:00:38|01067|943118|WK|4.72B|4720000000|84.3|604717|16.2|44|2025-10-29|15/09/2025||0.3329||218210000|84.300003051758|1|2025-07-31|15/06/2025|0.19|0.05|215000000|208860000|66.5|1
2025-08-02 16:00:46|01068|958818|||||||41|2025-11-05|15/09/2025||1.28||16790000000|100.5|1|2025-08-13|15/06/2025||1.45||16780000000|100.5|1
2025-08-02 16:00:57|01069|16945|POWI|2.68B|2680000000|47.63|506940|-30.27|49|2025-10-30|15/09/2025||0.444||127070000|47.630001068115|1|2025-08-06|15/06/2025||0.358||115020000|47.630001068115|1
2025-08-02 16:01:10|01070|17416|TXRH|12.14B|12140000000|182.97|990190|5.65|49|2025-10-23|15/09/2025||1.4||1430000000|182.9700012207|1|2025-08-07|15/06/2025||1.91||1500000000|182.9700012207|1
2025-08-02 16:01:19|01071|951001|BPMC|8.38B|8380000000.000001|129.46|3765974|29.09|41|2025-10-23|15/09/2025||-0.2163||190840000|129.46000671387|1|2025-07-30|15/06/2025||-0.443||171020000|129.46000671387|1
2025-08-02 16:01:30|01072|16089|FFIN|4.84B|4840000000|34.05|529922|-6.71|47|2025-10-16|15/09/2025||0.4584||159360000|34.049999237061|1|2025-07-17|15/06/2025|0.47|0.44|156600000|156410000|36.319999694824|1
2025-08-02 16:01:40|01073|16219|NOVT|4.32B|4320000000|120.1|261746|-29.48|49|2025-11-11|15/09/2025||0.93||254560000|120.09999847412|1|2025-08-05|15/06/2025||0.7333||237970000|120.09999847412|1
2025-08-02 16:01:49|01074|1077002|BJ|14.52B|14520000000|109.98|1716151|25.26|35|2025-11-13|15/10/2025||1.11||5400000000|109.98000335693|1|2025-08-22|15/07/2025||1.1||5490000000|109.98000335693|1
2025-08-02 16:02:04|01075|16045|EXPO|3.47B|3470000000|68.33|317759|-34.63|51|2025-10-23|15/12/2025||0.5026||133330000|68.330001831055|1|2025-07-31|15/09/2025|0.52|0.4918|132870000|130820000|68.830001831055|1
2025-08-02 16:02:13|01076|16348|IIVI|31.42B|31420000000|227.08|55213|0|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
2025-08-02 16:02:22|01077|1155835|SPT|962.22M|962220000|16.54|680849|-55.61|29|2025-10-30|15/09/2025||0.1651||113600000|16.540000915527|1|2025-08-06|15/06/2025||0.1515||110930000|16.540000915527|1
2025-08-02 16:02:33|01078|17254|STAA|879.3M|879300000|17.76|808867|-55.54|49|2025-10-29|15/09/2025||0.1653||89160000|17.760000228882|1|2025-08-06|15/06/2025||-0.5605||40930000|17.760000228882|1
2025-08-02 16:02:43|01079|16678|MSTR|103.96B|103960000000|366.63|12275937|142.53|49|2025-11-04|15/09/2025||-0.0943||116640000|366.63000488281|1|2025-07-31|15/06/2025|32.52|-0.1|114490000|113650000|395.04000854492|1
2025-08-02 16:02:51|01080|1096240|||||||31|2025-11-24|15/09/2025||-0.4178||99030000|33.680000305176|1|2025-08-04|15/06/2025||-0.528||95610000|33.680000305176|1
2025-08-02 16:03:04|01081|16420|ZD|1.24B|1240000000|29.49|561085|-34.56|49|2025-11-05|15/09/2025||1.76||368380000|29.489999771118|1|2025-08-06|15/06/2025||1.22||336570000|29.489999771118|1
2025-08-02 16:03:15|01082|15467|ASGN|2.13B|2130000000|48.6|541953|-47.24|49|2025-10-22|15/09/2025||1.22||1000000000|48.599998474121|1|2025-07-23|15/06/2025|1.17|1.08|1020000000|995520000|49.729999542236|1
2025-08-02 16:03:24|01083|1096129|UPWK|1.55B|1550000000|11.75|2487059|5.76|31|2025-10-22|15/09/2025||0.2687||187530000|11.75|1|2025-08-06|15/06/2025||0.2695||187560000|11.75|1
2025-08-02 16:03:35|01084|17239|SPSC|3.94B|3940000000|103.88|327564|-50.29|49|2025-10-23|15/09/2025||0.9922||192800000|103.87999725342|1|2025-07-30|15/06/2025|1|0.91|187400000|185820000|140.10000610352|1
2025-08-02 16:03:45|01085|17203|SMTC|4.34B|4340000000|50.14|2056834|62.74|49|2025-12-03|15/10/2025||0.4414||261900000|50.139999389648|1|2025-08-27|15/07/2025||0.3892||255550000|50.139999389648|1
2025-08-02 16:03:55|01086|940768|HQY|7.87B|7870000000|91.06|1042377|16.87|44|2025-09-09|15/07/2025||0.9191||320740000|91.059997558594|1|2025-06-03|15/04/2025|0.97|0.82|330800000|322580000|102.80999755859|1
2025-08-02 16:04:06|01087|16256|HELE|495.15M|495150000|21.57|909008|-61.98|50|2025-10-08|15/08/2025||0.6846||426600000|21.569999694824|1|2025-07-10|15/05/2025|0.41|0.93|371700000|400360000|31|1
2025-08-02 16:04:17|01088|16236|HALO|7.27B|7270000000|59.02|2563153|7.21|49|2025-11-10|15/09/2025||1.46||330860000|59.020000457764|1|2025-08-05|15/06/2025||1.24||286010000|59.020000457764|1
2025-08-02 16:04:27|01089|1009130|BHVN|1.5B|1500000000|14.71|2110843|-61.42|37|2025-11-18|15/09/2025||-1.9||643740|14.710000038147|1|2025-08-04|15/06/2025||-1.94||0.00|14.710000038147|1
2025-08-02 16:04:41|01090|21252|KBR|5.99B|5990000000|46.49|1514139|-29.5|49|2025-10-22|15/09/2025||0.9541||2040000000|46.490001678467|1|2025-07-31|15/06/2025|0.91|0.9|1950000000|2090000000|45.520000457764|1
2025-08-02 16:04:49|01091|1027143|RDFN|1.43B|1430000000|11.19|7116050|50.61|34|2025-07-31|15/06/2025||-0.1835||282580000|11.189999580383|1|2025-05-06|15/03/2025|-0.73|-0.7|221000000|221290000|9.2200002670288|1
2025-08-02 16:05:00|01092|40083|NEO|666.56M|666560000|5.16|2208774|-70.4|49|2025-11-11|15/09/2025||0.0525||192350000|5.1599998474121|1|2025-07-29|15/06/2025|0.03|0.02|181330000|183020000|6.460000038147|1
2025-08-02 16:05:08|01093|52417|CELH|11.54B|11540000000|44.72|6559233|-0.18|37|2025-11-05|15/09/2025||0.2087||645870000|44.720001220703|1|2025-08-12|15/06/2025||0.2095||645170000|44.720001220703|1
2025-08-02 16:05:20|01094|21128|MMS|4.11B|4110000000.0000005|72.91|439896|-20.12|49|2025-11-19|15/09/2025||1.47||1310000000|72.910003662109|1|2025-08-07|15/06/2025||1.56||1290000000|72.910003662109|1
2025-08-02 16:05:31|01095|953821|WING|10.12B|10120000000|362.45|772672|-2.48|42|2025-10-29|15/09/2025||0.964||189760000|362.45001220703|1|2025-07-30|15/06/2025|1|0.87|174330000|173410000|290.29998779297|1
2025-08-02 16:05:40|01096|950998|NSA|2.26B|2260000000|29.6|1126677|-30.92|42|2025-10-29|15/09/2025||0.2277||192250000|29.60000038147|1|2025-08-04|15/06/2025||0.2047||188870000|29.60000038147|1
2025-08-02 16:05:48|01097|1052916|EYE|1.91B|1910000000|24.21|2624037|78.13|34|2025-11-06|15/09/2025||0.1276||469950000|24.209999084473|1|2025-08-06|15/06/2025||0.1348||469200000|24.209999084473|1
2025-08-02 16:05:59|01098|958147|HLI|13.35B|13350000000|189.79|393826|28.66|41|2025-10-23|15/09/2025||1.61||622240000|189.78999328613|1|2025-07-29|15/06/2025|2.14|1.68|605350000|579860000|192.85000610352|1
2025-08-02 16:06:12|01099|15534|BCPC|4.94B|4940000000|152.17|162351|-13.53|49|2025-10-24|15/09/2025||1.16||257650000|152.16999816895|1|2025-07-31|15/06/2025|1.27|1.12|255500000|250310000|152.08999633789|1
2025-08-02 16:06:24|01100|15371|ALKS|4.38B|4380000000|26.55|1837102|-1.15|47|2025-10-22|15/09/2025||0.4451||354890000|26.549999237061|1|2025-07-29|15/06/2025|0.52|0.36|390700000|347160000|26.14999961853|1
2025-08-02 16:06:33|01101|1054949|AQUA|6.10B|6100000000|49.88|2022637|0|26|2023-08-01|15/06/2023||0.2691||477830000|49.880001068115|1|2023-05-02|15/03/2023|0.08|0.22|477800000|455330000|49.759998321533|1
2025-08-02 16:06:41|01102|1084931|TENB|3.76B|3760000000|30.57|1665043|-28.04|35|2025-10-28|15/09/2025||0.3809||243910000|30.569999694824|1|2025-07-30|15/06/2025|0.34|0.3|247300000|242150000|32.900001525879|1
2025-08-02 16:06:51|01103|20348|||||||49|2025-10-30|15/09/2025||0.1908||643120000|17.85000038147|1|2025-08-07|15/06/2025||0.1835||652630000|17.85000038147|1
2025-08-02 16:07:04|01104|20365|JBTM|6.9B|6900000000|132.86|491646|39.41|49|2025-11-06|15/09/2025||1.44||843340000|132.86000061035|1|2025-08-04|15/06/2025||1.27||816440000|132.86000061035|1
2025-08-02 16:07:16|01105|29662|MTDR|5.95B|5950000000|47.82|1705648|-19.16|49|2025-10-28|15/09/2025||1.46||911270000|47.819999694824|1|2025-07-22|15/06/2025|1.53|1.44|815770000|908610000|49.860000610352|1
2025-08-02 16:07:26|01106|20275|SSD|7.49B|7490000000|179.17|301297|-2.99|49|2025-10-27|15/09/2025||2.5||611380000|179.16999816895|1|2025-07-28|15/06/2025|2.47|2.28|631060000|601800000|165.66000366211|1
2025-08-02 16:07:36|01107|961632|MIME|5.35B|5350000000|79.92|1414640|0|27|2022-08-08|15/06/2022||0.37||160580000|79.919998168945|1|2022-06-01|15/03/2022||0.34||154630000|79.919998168945|1
2025-08-02 16:07:46|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
2025-08-02 16:07:53|01109|1171774|DOCN|2.34B|2340000000|25.74|1632718|-16.56|24|2025-10-30|15/09/2025||0.4701||223620000|25.739999771118|1|2025-08-05|15/06/2025||0.4655||216650000|25.739999771118|1
2025-08-02 16:08:03|01110|21037|NSP|1.7B|1700000000|45.07|513699|-53.7|49|2025-11-03|15/09/2025||0.3144||1620000000|45.069999694824|1|2025-08-01|15/06/2025|0.26|0.41|1660000000|1660000000|59.580001831055|1
2025-08-02 16:08:11|01111|39261|HRI|3.81B|3810000000|114.53|540191|-20.51|48|2025-10-16|15/09/2025||3.43||1190000000|||2025-07-29|15/06/2025|1.87|2.05|1000000000|876230000||
2025-08-02 16:08:21|01112|21036|MXL|1.32B|1320000000|15.21|1292024|13|49|2025-10-22|15/09/2025||0.1166||115850000|15.210000038147|1|2025-07-23|15/06/2025|0.02|0.02|108800000|104890000|15.439999580383|1
2025-08-02 16:08:34|01113|17437|UFPI|5.79B|5790000000|97.73|468317|-22.61|49|2025-10-16|15/09/2025||1.56||1640000000|97.730003356934|1|2025-07-28|15/06/2025|1.7|1.86|1840000000|1850000000|104.83999633789|1
2025-08-02 16:08:40|01114|1156638|BEAM|1.84B|1840000000|18.83|2145782|-37.84|30|2025-11-10|15/09/2025||-1.12||14010000|18.829999923706|1|2025-08-12|15/06/2025||-1.11||12770000|18.829999923706|1
2025-08-02 16:08:47|01115|1054954|SAIL|6.19B|6190000000|65.24|2105039|0|24|2025-06-11|15/04/2025|0.01||230470000||65.23999786377|1|2022-11-09|15/09/2022||-0.065||133180000|65.23999786377|1
2025-08-02 16:08:57|01116|1055910|DNLI|1.95B|1950000000|13.44|1502648|-42.43|35|2025-10-30|15/09/2025||-0.7673||6090000|13.439999580383|1|2025-08-04|15/06/2025||-0.7127||7470000|13.439999580383|1
2025-08-02 16:09:07|01117|41304|FATE|122.66M|122660000|1.07|1781350|-78.07|44|2025-10-30|15/09/2025||-0.3458||863350|1.0700000524521|1|2025-08-04|15/06/2025||-0.3427||850680|1.0700000524521|1
2025-08-02 16:09:15|01118|1088195|BE|8.59B|8590000000|36.72|7389772|193.76|35|2025-10-30|15/09/2025||0.0936||427960000|36.720001220703|1|2025-07-31|15/06/2025|0.1|0.01|401200000|376240000|37.619998931885|1
2025-08-02 16:09:26|01119|985128|ATKR|2.55B|2550000000|75.92|445446|-41.17|38|2025-11-14|15/09/2025||1.34||777410000|75.919998168945|1|2025-08-05|15/06/2025||1.56||734200000|75.919998168945|1
2025-08-02 16:09:37|01120|101888|QTWO|4.78B|4780000000|76.53|588793|9.25|45|2025-10-29|15/09/2025||0.5392||197960000|76.529998779297|1|2025-07-30|15/06/2025|0.18|0.52|195100000|193680000|90.400001525879|1
2025-08-02 16:09:44|01121|994769|||||||37|2025-11-05|15/09/2025||1.01||1390000000|44.490001678467|1|2025-07-31|15/06/2025|0.54|0.81|1270000000|1380000000|50.779998779297|1
2025-08-02 16:09:52|01122|9222|||||||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
2025-08-02 16:10:01|01123|16719|||||||48|2025-09-30|15/08/2025||-0.0467||211520000|4.6599998474121|1|2025-07-29|15/05/2025|0.05|-0.03|225500000|221920000|5.4200000762939|1
2025-08-02 16:10:10|01124|40089|QLYS|4.74B|4740000000|130.53|315512|-5.7|49|2025-10-29|15/09/2025||1.51||163820000|130.5299987793|1|2025-08-05|15/06/2025||1.47||161240000|130.5299987793|1
2025-08-02 16:10:22|01125|21019|ENV|3.49B|3490000000|63.14|880266|1.94|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
2025-08-02 16:10:31|01126|15761|||||||49|2025-10-22|15/09/2025||0.995||334600000|52.290000915527|1|2025-07-30|15/06/2025|1.15|1.12|342340000|338400000|50.290000915527|1
2025-08-02 16:10:41|01127|20399|RHP|5.79B|5790000000|92.91|686367|-10.06|49|2025-11-03|15/09/2025||0.6737||586200000|92.910003662109|1|2025-08-04|15/06/2025||1.29||617230000|92.910003662109|1
2025-08-02 16:10:51|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
2025-08-02 16:11:02|01129|17001|PZZA|1.37B|1370000000|41.79|1134937|-5.07|49|2025-10-30|15/09/2025||0.4312||525040000|41.790000915527|1|2025-08-07|15/06/2025||0.3526||515800000|41.790000915527|1
2025-08-02 16:11:12|01130|16008|ENSG|8.69B|8690000000|151.75|414779|8.75|49|2025-10-22|15/09/2025||1.58||1240000000|151.75|1|2025-07-24|15/06/2025|1.59|1.55|1230000000|1220000000|139.25|1
2025-08-02 16:11:20|01131|101895|TNET|3.08B|3080000000|63.3|409344|-38.01|46|2025-10-22|15/09/2025||0.7533||261530000|63.299999237061|1|2025-07-25|15/06/2025|1.15|1.02|1200000000|278930000|65.720001220703|1
2025-08-02 16:11:30|01132|16842|BYON|468.43M|468430000|8.16|3070641|-23.45|49|2025-10-23|15/09/2025||-0.405||260310000|8.1599998474121|1|2025-07-28|15/06/2025|0.22|-0.35|282000000|261380000|10.090000152588|1
2025-08-02 16:11:39|01133|16954|PRFT|2.67B|2670000000|75.96|389049|0.86|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
2025-08-02 16:11:46|01134|986078|KNSL|10.36B|10360000000|444.49|209508|-0.63|37|2025-10-23|15/09/2025||4.6||375920000|444.48999023438|1|2025-07-24|15/06/2025|4.78|4.41|469810000|433000000|479.17999267578|1
2025-08-02 16:11:55|01135|16044|||||||49|2025-11-04|15/09/2025||0.4688||519730000|42.159999847412|1|2025-07-29|15/06/2025|0.49|0.45|514500000|505890000|42.220001220703|1
2025-08-02 16:12:08|01136|21235|RLI|6.05B|6050000000|65.89|544624|-9.57|49|2025-10-27|15/09/2025||0.5557||522680000|65.889999389648|1|2025-07-21|15/06/2025|0.84|0.79|499830000|579720000|70.25|1
2025-08-02 16:12:18|01137|41018|TGTX|5.11B|5110000000|35.02|2035240|85|48|2025-10-30|15/09/2025||0.2357||151200000|35.020000457764|1|2025-08-04|15/06/2025||0.1862||137400000|35.020000457764|1
2025-08-02 16:12:27|01138|955557|ALRM|2.69B|2690000000|54.05|320917|-20.92|42|2025-11-06|15/09/2025||0.6242||250260000|54.049999237061|1|2025-08-07|15/06/2025||0.5109||244170000|54.049999237061|1
2025-08-02 16:12:40|01139|16078|FELE|4.14B|4139999999.9999995|93.15|277502|-8.97|49|2025-10-28|15/09/2025||1.3||564150000|93.150001525879|1|2025-07-29|15/06/2025|1.31|1.29|587400000|566560000|93.389999389648|1
2025-08-02 16:12:48|01140|1156199|CRNC|352.12M|352120000|8.14|1589433|182.64|29|2025-11-24|15/09/2025||-0.1868||57540000|8.1400003433228|1|2025-08-06|15/06/2025||-0.1262||54940000|8.1400003433228|1
2025-08-02 16:12:58|01141|942650|NVRO|221.21M|221210000|5.84|1300338|-36.38|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
2025-08-02 16:13:11|01142|20505|MUSA|6.99B|6990000000|362.19|363906|-29.67|47|2025-10-22|15/09/2025||7.39||5210000000|362.19000244141|1|2025-07-30|15/06/2025|7.36|6.77|5010000000|5130000000|410.2799987793|1
2025-08-02 16:13:21|01143|15867|CWST|6.54B|6540000000|102.98|436365|0.65|47|2025-10-23|15/09/2025||0.3868||470130000|102.98000335693|1|2025-07-31|15/06/2025|0.08|0.33|465300000|454350000|108.37000274658|1
2025-08-02 16:13:30|01144|1088200|SONO|1.24B|1240000000|10.36|1806301|-20.86|35|2025-11-12|15/09/2025||-0.55||263680000|10.359999656677|1|2025-08-06|15/06/2025||-0.2567||337860000|10.359999656677|1
2025-08-02 16:13:36|01145|1096118|KOD|349.99M|349990000|6.65|454918|130.1|33|2025-11-12|15/09/2025||-1.01||0.00|6.6500000953674|1|2025-08-18|15/06/2025||-1.04||0.00|6.6500000953674|1
2025-08-02 16:13:44|01146|1166732|FUBO|1.28B|1280000000|3.75|16722317|171.74|26|2025-10-31|15/09/2025||-0.0824||350880000|3.75|1|2025-08-08|15/06/2025||-0.0514||353720000|3.75|1
2025-08-02 16:13:53|01147|1010718|APPN|2.04B|2040000000|27.52|673244|-6.47|35|2025-10-30|15/09/2025||0.0611||171580000|27.520000457764|1|2025-08-07|15/06/2025||-0.13||160010000|27.520000457764|1
2025-08-02 16:14:02|01148|24317|VG|5.39B|5390000000|20.99|4273064|0|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
2025-08-02 16:14:11|01149|940816|TRUP|1.98B|1980000000|46.21|539619|32.07|45|2025-10-30|15/09/2025||0.0175||354420000|46.209999084473|1|2025-08-07|15/06/2025||-0.0384||346740000|46.209999084473|1
2025-08-02 16:14:21|01150|16227|||||||49|2025-10-31|15/09/2025||3.24||1200000000|198.75|1|2025-07-29|15/06/2025|2.59|2.48|1080000000|1110000000|171.64999389648|1
2025-08-02 16:14:28|01151|1153169|PGNY|1.93B|1930000000|22.49|1093864|-17.01|30|2025-10-30|15/09/2025||0.1127||292390000|22.489999771118|1|2025-08-07|15/06/2025||0.1604||317610000|22.489999771118|1
2025-08-02 16:14:35|01152|1153690|||||||30|2025-10-21|15/09/2025|||||0.52999997138977|1|2025-08-04|15/06/2025|||||0.52999997138977|1
2025-08-02 16:14:44|01153|20162|||||||49|2025-10-23|15/09/2025||2.44||1160000000|264.17999267578|1|2025-08-14|15/06/2025||2.63||1180000000|264.17999267578|1
2025-08-02 16:14:56|01154|20347|ABG|4.38B|4380000000|223.02|166796|-15.34|49|2025-10-28|15/09/2025||6.46||4510000000|223.02000427246|1|2025-07-29|15/06/2025|7.43|6.83|4370000000|4450000000|229.19999694824|1
2025-08-02 16:15:05|01155|1096077|ARVN|541.6M|541600000|7.42|2171728|-72.29|35|2025-11-11|15/09/2025||-0.8256||37100000|7.4200000762939|1|2025-08-06|15/06/2025||-0.9351||34420000|7.4200000762939|1
2025-08-02 16:15:16|01156|13079|CCMP|4.97B|4970000000|173.69|484866|0|37|2022-11-10|15/09/2022||1.88||326060000|173.69000244141|1|2022-08-04|15/06/2022||1.86||315520000|173.69000244141|1
2025-08-02 16:15:26|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
2025-08-02 16:15:38|01158|17169|SHOO|1.63B|1630000000|23.52|1686219|-45.94|49|2025-10-29|15/09/2025||0.4401||698390000|23.520000457764|1|2025-07-30|15/06/2025|0.2|0.18|559000000|578410000|26.319999694824|1
2025-08-02 16:15:48|01159|20282|BOX|4.57B|4570000000|31.59|2239952|13.76|44|2025-11-26|15/10/2025||0.3193||297200000|31.590000152588|1|2025-08-20|15/07/2025||0.3111||290750000|31.590000152588|1
2025-08-02 16:15:59|01160|20340|SEM|1.62B|1620000000|12.57|1346098|-40.43|49|2025-10-30|15/09/2025||0.1621||1330000000|12.569999694824|1|2025-07-31|15/06/2025|0.6|0.24|1280000000|1340000000|14.479999542236|1
2025-08-02 16:16:09|01161|15323|ACIW|4.27B|4269999999.9999995|40.74|768385|-10.99|49|2025-10-30|15/09/2025||0.6817||448230000|40.740001678467|1|2025-08-07|15/06/2025||0.0933||380590000|40.740001678467|1
2025-08-02 16:16:18|01162|32311|AEO|1.86B|1860000000|10.74|9425645|-48.74|49|2025-11-25|15/10/2025||0.4055||1270000000|10.739999771118|1|2025-08-28|15/07/2025||0.1956||1230000000|10.739999771118|1
2025-08-02 16:16:28|01163|16391|||||||49|2025-10-16|15/09/2025||0.2627||221740000|24.180000305176|1|2025-07-24|15/06/2025|0.2|0.24|216900000|214010000|32.430000305176|1
2025-08-02 16:16:38|01164|1053088|ALTR|9.60B|9600000000|111.85|804280|31.09|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
2025-08-02 16:16:46|01165|1137570|BBIO|8.99B|8990000000|47.37|2838675|80.94|29|2025-10-30|15/09/2025||-0.7564||98470000|47.369998931885|1|2025-08-05|15/06/2025||-0.7492||99720000|47.369998931885|1
2025-08-02 16:16:56|01166|997108|HLNE|6.43B|6430000000|147.79|636595|5.48|36|2025-11-04|15/09/2025||1.08||169760000|147.78999328613|1|2025-08-05|15/06/2025||0.9633||164500000|147.78999328613|1
2025-08-02 16:17:08|01167|13963|AEIS|5.09B|5090000000|135.25|312984|25.63|49|2025-11-04|15/09/2025||1.31||421720000|135.25|1|2025-08-05|15/06/2025||1.31||421270000|135.25|1
2025-08-02 16:17:17|01168|1084218|ALLK|29.74M|29740000|0.329|1178034|-61.82|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
2025-08-02 16:17:27|01169|101891|MGNI|3.13B|3130000000|22.19|2689101|58.95|46|2025-11-05|15/09/2025||0.193||160480000|22.190000534058|1|2025-08-06|15/06/2025||0.1664||157440000|22.190000534058|1
2025-08-02 16:17:40|01170|16461|KLIC|1.7B|1700000000|32.31|575969|-26.78|49|2025-11-12|15/09/2025||0.166||168300000|32.310001373291|1|2025-08-06|15/06/2025||0.0539||156570000|32.310001373291|1
2025-08-02 16:17:50|01171|16371|INSM|20.65B|20650000000|108.69|3591612|44.29|47|2025-10-23|15/09/2025||-1.33||113360000|108.69000244141|1|2025-08-07|15/06/2025||-1.3||103410000|108.69000244141|1
2025-08-02 16:17:58|01172|1155092|SITM|4.92B|4920000000|193.09|326984|52.4|30|2025-10-29|15/09/2025||0.455||72840000|193.08999633789|1|2025-08-06|15/06/2025||0.2101||57790000|193.08999633789|1
2025-08-02 16:18:06|01173|1141594|PHR|1.57B|1570000000|26.34|556558|7.03|27|2025-09-03|15/07/2025||-0.0685||116570000|26.340000152588|1|2025-05-28|15/04/2025|-0.07|-0.12|115900000|114920000|24.950000762939|1
2025-08-02 16:18:15|01174|20745|||||||49|2025-11-05|15/09/2025||1.53||957750000|94.430000305176|1|2025-08-05|15/06/2025||2.32||1070000000|94.430000305176|1
2025-08-02 16:18:26|01175|15574|BLKB|3.11B|3110000000|65.28|282484|-16.48|49|2025-10-29|15/09/2025||1.05||277870000|65.279998779297|1|2025-07-30|15/06/2025|1.21|1.06|281400000|276460000|64.5|1
2025-08-02 16:18:37|01176|31051|MTSI|10.14B|10140000000|136.31|679528|36.79|49|2025-11-06|15/09/2025||0.9247||253470000|136.30999755859|1|2025-08-07|15/06/2025||0.8967||248850000|136.30999755859|1
2025-08-02 16:18:46|01177|1127881|PD|1.42B|1420000000|15.45|1624162|-22.79|32|2025-12-04|15/10/2025||0.2527||125420000|15.449999809265|1|2025-09-03|15/07/2025||0.2044||123650000|15.449999809265|1
2025-08-02 16:18:58|01178|21052|BCO|3.58B|3580000000|85.19|313897|-19.7|49|2025-10-22|15/09/2025||1.95||1300000000|85.190002441406|1|2025-08-06|15/06/2025||1.62||1240000000|85.190002441406|1
2025-08-02 16:19:09|01179|977677|RRR|3.59B|3590000000|60.54|778040|10.13|39|2025-11-05|15/09/2025||0.331||465960000|60.540000915527|1|2025-07-29|15/06/2025|0.95|0.41|526300000|487610000|54.720001220703|1
2025-08-02 16:19:20|01180|15492|ATRC|1.71B|1710000000|34.41|551744|63.55|49|2025-10-29|15/09/2025||-0.1456||129510000|34.409999847412|1|2025-07-29|15/06/2025|-0.13|-0.17|136100000|130170000|33.220001220703|1
2025-08-02 16:19:39|01181|101906|SFBS|4.22B|4219999999.9999995|77.31|225662|0.12|45|2025-10-20|15/09/2025||1.29||145020000|77.309997558594|1|2025-07-21|15/06/2025|1.21|1.21|132110000|140260000|83|1
2025-08-02 16:19:47|01182|1096499|AXNX|3.63B|3630000000|70.98|482789|3.71|30|2025-03-05|15/12/2024||0.35|116190000|128590000|70.980003356934|1|2024-11-07|15/09/2024||0.11|116190000|113360000|70.480003356934|1
2025-08-02 16:19:57|01183|16538|LPSN|78.83M|78830000|0.84|1222752|-26.32|50|2025-11-05|15/09/2025||-0.1825||58180000|0.83999997377396|1|2025-08-11|15/06/2025||-0.1925||61630000|0.83999997377396|1
2025-08-02 16:20:08|01184|21089|SKY|3.71B|3710000000|64.84|751644|-17.58|43|2025-11-04|15/09/2025||0.875||659770000|64.839996337891|1|2025-08-05|15/06/2025||0.8183||642190000|64.839996337891|1
2025-08-02 16:20:20|01185|9240|SWN|7.84B|7840000000|7.11|23685821|12.32|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
2025-08-02 16:20:29|01186|960625|LIVN|2.24B|2240000000|41.13|730509|-14.94|41|2025-10-29|15/09/2025||0.9025||331740000|41.130001068115|1|2025-08-06|15/06/2025||0.8675||332210000|41.130001068115|1
2025-08-02 16:20:42|01187|20698|KWR|2.05B|2049999999.9999998|117.91|182553|-33.75|49|2025-10-30|15/09/2025||2.07||473940000|117.91000366211|1|2025-07-31|15/06/2025|1.71|1.86|483400000|462130000|114.70999908447|1
2025-08-02 16:20:55|01188|21136|ROG|1.25B|1250000000|67.3|210247|-42.3|49|2025-10-23|15/09/2025||0.84||205700000|67.300003051758|1|2025-07-31|15/06/2025|0.34|0.5|202800000|198750000|66.400001525879|1
2025-08-02 16:21:06|01189|50936|CYRX|364.5M|364500000|7.27|490855|-16.55|44|2025-11-06|15/09/2025||-0.24||42060000|7.2699999809265|1|2025-08-05|15/06/2025||-0.274||41740000|7.2699999809265|1
2025-08-02 16:21:16|01190|17106|||||||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
2025-08-02 16:21:25|01191|1057699|LPRO|258.74M|258740000|2.16|1299831|-63.33|31|2025-11-11|15/09/2025||-0.0025||21960000|2.1600000858307|1|2025-08-06|15/06/2025||-0.0063||23820000|2.1600000858307|1
2025-08-02 16:21:35|01192|17026|UPBD|1.2B|1200000000|20.72|608992|-41.09|49|2025-10-29|15/09/2025||1.01||1160000000|20.719999313354|1|2025-07-31|15/06/2025|1.12|1.05|1160000000|1140000000|24.360000610352|1
2025-08-02 16:21:48|01193|15676|CCOI|2.15B|2150000000|45.14|759983|-34.8|49|2025-11-06|15/09/2025||-0.9064||250130000|45.139999389648|1|2025-08-07|15/06/2025||-0.9912||247450000|45.139999389648|1
2025-08-02 16:21:59|01194|44409|LGIH|1.28B|1280000000|54.48|349810|-50.9|47|2025-11-04|15/09/2025||2.01||615000000|54.479999542236|1|2025-08-05|15/06/2025||1.39||504680000|54.479999542236|1
2025-08-02 16:22:10|01195|20530|FIX|24.48B|24480000000|695.3|374882|112.84|49|2025-10-22|15/09/2025||5.15||1990000000|695.29998779297|1|2025-07-24|15/06/2025|6.53|4.84|2170000000|1970000000|547.90997314453|1
2025-08-02 16:22:18|01196|993270|IIPR|1.44B|1440000000|51.37|254209|-57.73|36|2025-10-29|15/09/2025||0.845||65160000|51.369998931885|1|2025-08-04|15/06/2025||0.97||64230000|51.369998931885|1
2025-08-02 16:22:28|01197|15913|DIOD|2.27B|2270000000|48.91|467863|-34.17|49|2025-11-05|15/09/2025||0.3616||372340000|48.909999847412|1|2025-08-07|15/06/2025||0.2495||355320000|48.909999847412|1
2025-08-02 16:22:38|01198|1077150|EXPI|1.48B|1480000000|9.42|1211977|-26.64|37|2025-10-29|15/09/2025||0.06||1240000000|9.420000076294|1|2025-07-31|15/06/2025|-0.01|0.09|1300000000|1300000000|10.840000152588|1
2025-08-02 16:22:48|01199|17485|VICR|1.98B|1980000000|43.85|294289|11.14|49|2025-10-28|15/09/2025||0.244||103730000|43.845001220703|1|2025-07-22|15/06/2025|0.91|0.17|141050000|96430000|47.799999237061|1
2025-08-02 16:22:56|01200|1052244|||||||35|2025-11-11|15/09/2025||0.5434||238080000|31.860000610352|1|2025-08-07|15/06/2025||0.5424||232680000|31.860000610352|1
2025-08-02 16:23:08|01201|15666|CBRL|1.31B|1310000000|59.03|1022365|32.83|49|2025-12-04|15/10/2025||0.4271||854250000|59.029998779297|1|2025-09-23|15/07/2025||0.7179||853260000|59.029998779297|1
2025-08-02 16:23:20|01202|39150|VC|3.02B|3020000000|110.54|411394|-1.51|49|2025-10-23|15/09/2025||2.03||947960000|110.54000091553|1|2025-07-24|15/06/2025|2.39|2.06|969000000|958390000|114.18000030518|1
2025-08-02 16:23:30|01203|6438|VIAV|2.18B|2180000000|9.76|2223741|28.42|49|2025-10-30|15/09/2025||0.1101||275640000|9.7600002288818|1|2025-08-07|15/06/2025||0.1154||285180000|9.7600002288818|1
2025-08-02 16:23:41|01204|13938|DDD|218.26M|218260000|1.6|4419579|-52.8|49|2025-11-11|15/09/2025||-0.0875||106050000|1.6000000238419|1|2025-08-06|15/06/2025||-0.1125||103920000|1.6000000238419|1
2025-08-02 16:23:50|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||862420|318.94000244141|1
2025-08-02 16:24:01|01206|17540|WDFC|2.91B|2910000000|215.2|192546|-16.23|49|2025-10-16|15/08/2025||1.25||153910000|215.19999694824|1|2025-07-10|15/05/2025|1.54|1.42|156900000|160600000|229.72999572754|1
2025-08-02 16:24:09|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
2025-08-02 16:24:17|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
2025-08-02 16:24:27|01209|977671|NGVT|1.47B|1470000000|40.4|236674|-5.25|38|2025-10-29|15/09/2025||1.31||372000000|40.400001525879|1|2025-08-04|15/06/2025||1.16||378700000|40.400001525879|1
2025-08-02 16:24:36|01210|1161253|NARI|4.70B|4700000000|79.97|2640273|67.06|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
2025-08-02 16:24:48|01211|7926|TEX|3.21B|3210000000|48.96|927693|-16.64|49|2025-10-23|15/09/2025||1.31||1390000000|48.959999084473|1|2025-07-31|15/06/2025|1.49|1.45|1490000000|1440000000|49.790000915527|1
2025-08-02 16:24:58|01212|16638|MMSI|5.02B|5020000000|84.78|655092|0.71|49|2025-10-23|15/09/2025||0.79||371210000|84.779998779297|1|2025-07-30|15/06/2025|1.01|0.85|382500000|374180000|82.870002746582|1
2025-08-02 16:25:08|01213|942484|BOOT|5.22B|5220000000|170.89|805665|34|44|2025-10-29|15/09/2025||1.19||481880000|170.88999938965|1|2025-07-31|15/06/2025|1.74|1.53|504100000|492340000|176.82000732422|1
2025-08-02 16:25:18|01214|21228|FN|11.29B|11290000000|315.2|580635|46.63|49|2025-11-10|15/09/2025||2.75||916720000|315.20001220703|1|2025-08-18|15/06/2025||2.64||883010000|315.20001220703|1
2025-08-02 16:25:29|01215|100223|ITCI|14.02B|14020000000|131.87|2836516|66.92|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
2025-08-02 16:25:39|01216|101868|IBP|5.67B|5670000000|206.5|445427|-12.46|45|2025-11-06|15/09/2025||2.53||731600000|206.5|1|2025-08-07|15/06/2025||2.42||714070000|206.5|1
2025-08-02 16:25:50|01217|20656|PSB|6.55B|6550000000|187.44|481267|0|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
2025-08-02 16:26:03|01218|21153|CBT|3.87B|3870000000|72|416980|-25.47|49|2025-11-10|15/09/2025||1.79||970730000|72|1|2025-08-04|15/06/2025||1.8||956910000|72|1
2025-08-02 16:26:17|01219|15302|AAON|6.64B|6640000000|81.65|1021545|-6.05|48|2025-11-06|15/09/2025||0.7267||391180000|81.650001525879|1|2025-08-11|15/06/2025||0.3433||326150000|81.650001525879|1
2025-08-02 16:26:30|01220|20913|BMI|5.34B|5340000000|181.3|303651|-10.27|49|2025-10-16|15/09/2025||1.17||233630000|181.30000305176|1|2025-07-22|15/06/2025|1.17|1.23|238100000|236950000|245.2200012207|1
2025-08-02 16:26:39|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
2025-08-02 16:26:50|01222|8243|BRSL|2.98B|2980000000|14.69|2499858|-33.65|50|2025-11-12|15/09/2025||0.2433||629450000|14.689999580383|1|2025-07-29|15/06/2025|0.12|0.15|631000000|621410000|14.289999961853|1
2025-08-02 16:27:03|01223|17209|HLIO|1.18B|1180000000|35.43|434798|-18.85|47|2025-11-10|15/09/2025||0.526||197200000|35.430000305176|1|2025-08-04|15/06/2025||0.5||201470000|35.430000305176|1
2025-08-02 16:27:14|01224|41193|APAM|3.16B|3160000000|44.84|587546|5.85|49|2025-11-04|15/09/2025||0.9225||292900000|44.840000152588|1|2025-07-29|15/06/2025|0.83|0.81|282800000|269000000|46.340000152588|1
2025-08-02 16:27:26|01225|24288|WTS|8.64B|8640000000|259.02|200194|27.49|49|2025-10-29|15/09/2025||2.22||562080000|259.01998901367|1|2025-08-06|15/06/2025||2.63||611680000|259.01998901367|1
2025-08-02 16:27:37|01226|1025072|MGY|4.35B|4350000000|23.45|2519522|-8.18|34|2025-10-29|15/09/2025||0.4318||320090000|23.450000762939|1|2025-07-30|15/06/2025|0.41|0.41|318980000|313910000|24.60000038147|1
2025-08-02 16:27:48|01227|13983|ITRI|5.63B|5630000000|123.18|576065|13.88|49|2025-10-30|15/09/2025||1.28||617670000|123.18000030518|1|2025-07-31|15/06/2025|1.62|1.32|606760000|609030000|138.41999816895|1
2025-08-02 16:27:56|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
2025-08-02 16:28:03|01229|1159380|ZNTL|96.42M|96420000|1.34|951077|-64.21|24|2025-11-03|15/09/2025||-0.55||0.00|1.3400000333786|1|2025-08-07|15/06/2025||-0.535||0.00|1.3400000333786|1
2025-08-02 16:28:14|01230|21194|CALX|3.66B|3660000000|56.06|715307|43.93|49|2025-10-27|15/09/2025||0.2319||227670000|56.060001373291|1|2025-07-21|15/06/2025|0.33|0.21|241900000|223770000|53.669998168945|1
2025-08-02 16:28:28|01231|16483|MZTI|4.88B|4880000000|176.85|157025|-7.25|49|2025-10-30|15/09/2025||1.69||475300000|176.85000610352|1|2025-08-21|15/06/2025||1.34||457670000|176.85000610352|1
2025-08-02 16:28:40|01232|41272|SSTK|661.95M|661950000|18.66|273453|-53.97|45|2025-10-28|15/09/2025||0.5767||250540000|18.659999847412|1|2025-07-29|15/06/2025|1.19|0.56|267000000|250370000|19.809999465942|1
2025-08-02 16:28:50|01233|39328|CVLT|7.99B|7990000000|179.73|503592|22|49|2025-11-04|15/09/2025||0.941||270990000|179.72999572754|1|2025-07-29|15/06/2025|1.01|0.97|281980000|267840000|163.42999267578|1
2025-08-02 16:29:01|01234|958234|LOB|1.37B|1370000000|31.01|252576|-28|41|2025-10-22|15/09/2025||0.6133||146500000|31.010000228882|1|2025-07-23|15/06/2025|0.51|0.5|143700000|139250000|32.009998321533|1
2025-08-02 16:29:12|01235|15927|DORM|3.63B|3630000000|119.13|182619|20.85|49|2025-10-27|15/09/2025||1.93||520940000|119.12999725342|1|2025-08-04|15/06/2025||1.85||525030000|119.12999725342|1
2025-08-02 16:29:23|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
2025-08-02 16:29:33|01237|16116|FOLD|1.95B|1950000000|6.32|4964098|-38.04|49|2025-11-05|15/09/2025||0.0234||164210000|6.3200001716614|1|2025-07-31|15/06/2025|0.01|-0.11|154700000|146730000|6.1300001144409|1
2025-08-02 16:29:44|01238|1131264|KTB|3.05B|3050000000|54.83|699803|-23.89|31|2025-10-30|15/09/2025||1.62||861980000|54.830001831055|1|2025-08-07|15/06/2025||0.867||625960000|54.830001831055|1
2025-08-02 16:29:55|01239|41209|EVTC|2.22B|2220000000|34.75|335065|-0.94|49|2025-10-30|15/09/2025||0.8807||222470000|34.75|1|2025-07-30|15/06/2025|0.89|0.85|229600000|222230000|33.439998626709|1
2025-08-02 16:30:04|01240|16148|FWRD|888.05M|888050000|29.19|590269|21.64|48|2025-07-31|15/06/2025||-0.2317||640350000|30.790000915527|1|2025-05-07|15/03/2025|-1.68|-0.44|613280000|651330000|16.75|1
2025-08-02 16:30:18|01241|24305|WWW|1.8B|1800000000|22.16|1479331|56.61|49|2025-11-06|15/09/2025||0.2763||458160000|22.159999847412|1|2025-08-06|15/06/2025||0.2316||444000000|22.159999847412|1
2025-08-02 16:30:28|01242|16119|FORM|2.23B|2230000000|28.93|684917|-38.77|49|2025-10-22|15/09/2025||0.3411||199460000|28.930000305176|1|2025-07-30|15/06/2025|0.27|0.3|195800000|190170000|34.700000762939|1
2025-08-02 16:30:42|01243|15369|ALGT|849.19M|849190000|48.12|428036|-3.33|49|2025-10-29|15/09/2025||-1.56||585730000|48.119998931885|1|2025-08-04|15/06/2025||0.769||685030000|48.119998931885|1
2025-08-02 16:30:50|01244|1162166|NKLAQ|2.53M|2530000|0.03|583739|-99.65|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
2025-08-02 16:30:58|01245|1142294|HCAT|245M|245000000|3.52|552797|-50.49|31|2025-11-11|15/09/2025||0.0771||85100000|3.5199999809265|1|2025-08-07|15/06/2025||0.0379||80660000|3.5199999809265|1
2025-08-02 16:31:10|01246|41321|PTCT|4.13B|4130000000|52.13|1271174|59.47|49|2025-10-23|15/09/2025||-1.02||188020000|52.130001068115|1|2025-08-07|15/06/2025||-1.06||171740000|52.130001068115|1
2025-08-02 16:31:20|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
2025-08-02 16:31:28|01248|998046|RCM|6.04B|6040000000|14.31|2788034|1.27|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
2025-08-02 16:31:38|01249|943153|TFIN|1.3B|1300000000|54.75|245504|-36.71|44|2025-10-15|15/09/2025||0.128||111100000|54.75|1|2025-07-16|15/06/2025|0.15|0.07|108060000|105540000|62.150001525879|1
2025-08-02 16:31:46|01250|1056241|ASTH|1.08B|1080000000|21.57|294236|-58.17|35|2025-10-30|15/09/2025||0.364||939350000|21.569999694824|1|2025-08-07|15/06/2025||0.3479||639100000|21.569999694824|1
2025-08-02 16:31:56|01251|940825|CDNA|680.42M|680420000|12.22|1521568|-48.18|46|2025-10-30|15/09/2025||-0.06||94080000|12.220000267029|1|2025-08-06|15/06/2025||-0.0967||90620000|12.220000267029|1
2025-08-02 16:32:08|01252|32534|YELP|2.11B|2109999999.9999998|33.04|798678|-7.27|49|2025-10-30|15/09/2025||0.6213||375160000|33.040000915527|1|2025-08-07|15/06/2025||0.5113||365690000|33.040000915527|1
2025-08-02 16:32:18|01253|945066|SHAK|4.5B|4500000000|111.84|1453763|9.21|43|2025-10-30|15/09/2025||0.3304||364750000|111.83999633789|1|2025-07-31|15/06/2025|0.44|0.37|356500000|353580000|140.91000366211|1
2025-08-02 16:32:28|01254|20752|FSS|7.45B|7450000000|122.57|596518|26.27|49|2025-10-30|15/09/2025||1.03||529310000|122.56999969482|1|2025-07-30|15/06/2025|1.17|1.06|565000000|537300000|104.86000061035|1
2025-08-02 16:32:39|01255|15881|CYTK|4.38B|4380000000|36.69|1709654|-36.64|49|2025-10-30|15/09/2025||-1.46||5110000|36.689998626709|1|2025-08-07|15/06/2025||-1.42||2010000|36.689998626709|1
2025-08-02 16:32:48|01256|1089332|CWK|2.76B|2760000000|11.93|1904592|-6.06|32|2025-10-30|15/09/2025||0.2696||1710000000|11.930000305176|1|2025-08-05|15/06/2025||0.2144||1640000000|11.930000305176|1
2025-08-02 16:32:59|01257|21166|KAI|3.82B|3820000000|324.07|124084|-0.22|49|2025-11-04|15/09/2025||2.22||265730000|324.07000732422|1|2025-07-29|15/06/2025|2.31|1.94|255270000|246090000|344.01998901367|1
2025-08-02 16:33:09|01258|21050|AMRC|834.82M|834820000|15.87|624869|-45.37|49|2025-11-05|15/09/2025||0.3938||532630000|15.869999885559|1|2025-08-04|15/06/2025||0.0738||414200000|15.869999885559|1
2025-08-02 16:33:19|01259|15986|EGHT|252.62M|252620000|1.87|1227613|-33.75|49|2025-10-29|15/09/2025||0.0933||179520000|1.8700000047684|1|2025-08-05|15/06/2025||0.0882||177980000|1.8700000047684|1
2025-08-02 16:33:25|01260|1156572|ONEM|3.37B|3370000000|16.47|2613316|0|19|2023-05-03|15/03/2023||-0.4182||313290000|16.469999313354|1|2023-02-22|15/12/2022|-0.49|-0.54|274240000|275090000|16.469999313354|1
2025-08-02 16:33:35|01261|39267|ENR|1.6B|1600000000|22.14|1186805|-27.58|49|2025-11-18|15/09/2025||1.39||811860000|22.139999389648|1|2025-08-04|15/06/2025||0.6208||713730000|22.139999389648|1
2025-08-02 16:33:44|01262|1061933|CDLX|98.7M|98700000|1.88|1320434|-76.32|35|2025-11-05|15/09/2025||-0.3325||67330000|1.8799999952316|1|2025-08-06|15/06/2025||-0.39||64060000|1.8799999952316|1
2025-08-02 16:33:53|01263|968968|EDIT|204.26M|204260000|2.44|2532763|-52.33|39|2025-11-10|15/09/2025||-0.3349||2360000|2.4400000572205|1|2025-08-04|15/06/2025||-0.3956||2150000|2.4400000572205|1
2025-08-02 16:34:01|01264|1156642|SDGR|1.43B|1430000000|19.53|1130130|-13.58|29|2025-11-12|15/09/2025||-0.8002||50430000|19.530000686646|1|2025-08-06|15/06/2025||-0.8025||52020000|19.530000686646|1
2025-08-02 16:34:12|01265|955558|APPF|11.44B|11440000000|319.15|273868|47.97|42|2025-10-23|15/09/2025||1.41||242870000|319.14999389648|1|2025-07-31|15/06/2025|1.38|1.27|236000000|230100000|259.20001220703|1
2025-08-02 16:34:19|01266|1164702|MP|11.28B|11280000000|63.69|14241941|402.21|23|2025-10-30|15/09/2025||-0.1692||58270000|63.689998626709|1|2025-08-07|15/06/2025||-0.1993||46670000|63.689998626709|1
2025-08-02 16:34:30|01267|15446|THRM|970.84M|970840000|31.81|278777|-41.2|49|2025-10-29|15/09/2025||0.6387||371380000|31.809999465942|1|2025-07-24|15/06/2025|0.54|0.57|375000000|360430000|32|1
2025-08-02 16:34:40|01268|101876|MC|5.09B|5090000000|68.58|886716|6.74|45|2025-10-29|15/09/2025||0.4048||307620000|68.580001831055|1|2025-07-24|15/06/2025|0.53|0.36|365400000|300530000|70.980003356934|1
2025-08-02 16:34:48|01269|1082075|DOMO|648.19M|648190000|16.11|707687|100.37|34|2025-08-21|15/07/2025||-0.0509||78020000|16.110000610352|1|2025-05-21|15/04/2025|-0.69|-0.2|80100000|78030000|8.5500001907349|1
2025-08-02 16:34:56|01270|1166011|OM|266.54M|266540000.00000003|15.04|361351|-71.35|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
2025-08-02 16:35:05|01271|1073204|ZUO|1.54B|1540000000|10.02|2464574|13.35|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
2025-08-02 16:35:16|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
2025-08-02 16:35:27|01273|17405|TTGT|486.84M|486840000|6.81|457776|-78.74|48|2025-08-14|15/06/2025||0.44||61880000|6.8099999427795|1|2025-07-01|15/03/2025|-0.3216|0.3613|103890000|54040000|7.7699999809265|1
2025-08-02 16:35:37|01274|48679|FSRNQ|1.06M|1060000|0.0007|1965808|-81.08|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
2025-08-02 16:35:49|01275|1061934|WHD|2.72B|2720000000|39.69|627072|-35.97|35|2025-10-29|15/09/2025||0.6825||274490000|39.689998626709|1|2025-07-30|15/06/2025|0.66|0.72|273600000|278790000|47.169998168945|1
2025-08-02 16:36:00|01276|17514|VRTS|1.31B|1310000000|189.66|102624|-11.71|49|2025-10-24|15/09/2025||6.91||198680000|189.66000366211|1|2025-07-25|15/06/2025|6.25|6.15|210500000|191900000|213.64999389648|1
2025-08-02 16:36:12|01277|20930|HAE|3.59B|3590000000|74.77|558461|-17.04|49|2025-11-05|15/09/2025||1.16||319370000|74.769996643066|1|2025-08-07|15/06/2025||1.01||302620000|74.769996643066|1
2025-08-02 16:36:21|01278|13935|CNS|3.68B|3680000000|72.21|198704|-14.32|49|2025-10-15|15/09/2025||0.77||139380000|72.209999084473|1|2025-07-17|15/06/2025|0.73|0.76|136130000|133190000|75.98999786377|1
2025-08-02 16:36:31|01279|16856|PACB|399.11M|399110000|1.33|9264594|-30.73|48|2025-11-10|15/09/2025||-0.159||39830000|1.3300000429153|1|2025-08-07|15/06/2025||-0.1731||36660000|1.3300000429153|1
2025-08-02 16:36:45|01280|29671|ZWS|7.54B|7540000000|44.98|881395|43.61|49|2025-11-04|15/09/2025||0.3638||423380000|44.979999542236|1|2025-07-29|15/06/2025|0.42|0.36|445000000|424610000|38.419998168945|1
2025-08-02 16:36:55|01281|15434|RIOT|4.08B|4080000000|11.03|39986196|18.35|37|2025-11-11|15/09/2025||-0.0601||168210000|11.029999732971|1|2025-07-31|15/06/2025|0.57|-0.2065|152990000|150870000|13.520000457764|1
2025-08-02 16:37:04|01282|977732|RETA|6.57B|6570000000|172.36|964409|0|29|2023-11-07|15/09/2023||-2.36||19310000|172.36000061035|1|2023-08-08|15/06/2023|4.65|-0.3495|22750000|22720000|166.41999816895|1
2025-08-02 16:37:17|01283|21079|MED|142.2M|142200000|13.75|230383|-36.52|49|2025-11-10|15/09/2025||-0.3||93800000|13.75|1|2025-08-04|15/06/2025||-0.22||96100000|13.75|1
2025-08-02 16:37:28|01284|16879|PCRX|1.02B|1020000000|22.07|674631|6.36|49|2025-10-30|15/09/2025||0.6667||184070000|22.069999694824|1|2025-08-05|15/06/2025||0.7171||184320000|22.069999694824|1
2025-08-02 16:37:39|01285|16956|PRGS|1.98B|1980000000|46.04|808972|-19.66|48|2025-09-30|15/08/2025||1.31||240310000|46.040000915527|1|2025-06-30|15/05/2025|1.4|1.3|237000000|237530000|63.759998321533|1
2025-08-02 16:37:47|01286|1153039|VIR|695.34M|695340000|5.03|1288876|-48.41|30|2025-10-30|15/09/2025||-0.7219||2720000|5.0300002098083|1|2025-08-06|15/06/2025||-0.7004||2660000|5.0300002098083|1
2025-08-02 16:37:56|01287|48422|XNCR|567.94M|567940000|7.98|850037|-59.9|47|2025-11-10|15/09/2025||-0.748||24370000|7.9800000190735|1|2025-08-04|15/06/2025||-0.7199||22590000|7.9800000190735|1
2025-08-02 16:38:05|01288|1127922|PLMR|3.47B|3470000000|129.62|315720|44.63|31|2025-10-29|15/09/2025||1.51||552200000|129.61999511719|1|2025-08-04|15/06/2025||1.67||459100000|129.61999511719|1
2025-08-02 16:38:16|01289|20437|CMP|823.25M|823250000|19.78|729622|58.62|49|2025-12-02|15/09/2025||-0.0063||219050000|19.780000686646|1|2025-08-11|15/06/2025||-0.01||207610000|19.780000686646|1
2025-08-02 16:38:25|01290|1164094|BIGC|362.5M|362500000|4.49|818710|-30.12|25|2025-11-06|15/09/2025||0.0295||86040000|4.4899997711182|1|2025-07-31|15/06/2025|0.04|0.04|84400000|83300000|4.7800002098083|1
2025-08-02 16:38:37|01291|15545|BECN|7.72B|7720000000|124.17|2549923|26.36|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
2025-08-02 16:38:48|01292|1056451|NMRK|2.79B|2790000000|15.12|1266449|18.68|35|2025-11-05|15/09/2025||0.3617||746860000|15.119999885559|1|2025-07-30|15/06/2025|0.31|0.25|759100000|685150000|14.439999580383|1
2025-08-02 16:39:19|01293|17432|UCTT|1.01B|1010000000|22.3|539287|-44.07|49|2025-10-22|15/09/2025||0.27||499590000|22.299999237061|1|2025-07-28|15/06/2025|0.27|0.27|518800000|500830000|23.959999084473|1
2025-08-02 16:39:27|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
2025-08-02 16:39:38|01295|16296|HSKA|1.31B|1310000000|119.99|268834|0|40|2023-11-07|15/09/2023||0.4||70130000|119.98999786377|1|2023-08-08|15/06/2023||0.41||70770000|119.98999786377|1
2025-08-02 16:39:45|01296|1169117|OCDX|4.19B|4190000000.0000005|17.63|1035050|0|12|2022-08-03|15/06/2022||0.1853||499130000|17.629999160767|1|2022-05-10|15/04/2022|0.06||500100000||16.680000305176|1
2025-08-02 16:39:57|01297|24304|WGO|808.4M|808400000|28.84|663592|-50.28|49|2025-10-22|15/08/2025||0.5162||726390000|28.840000152588|1|2025-06-25|15/05/2025|0.81|0.9|775100000|779460000|31.329999923706|1
2025-08-02 16:40:05|01298|103921|||||||45|2025-10-31|15/09/2025||-1.56||820350000|2.5599999427795|1|2025-08-06|15/06/2025||-1.52||765000000|2.5599999427795|1
2025-08-02 16:40:13|01299|1167600|SKIN|192.8M|192800000|1.53|974503|-10|22|2025-11-11|15/09/2025||-0.0571||68530000|1.5299999713898|1|2025-08-07|15/06/2025||-0.0563||74510000|1.5299999713898|1
2025-08-02 16:40:23|01300|16926|PLXS|3.39B|3390000000|125.16|169871|0.51|49|2025-10-22|15/09/2025||1.87||1090000000|125.16000366211|1|2025-07-23|15/06/2025|1.9|1.71|1010000000|1020000000|133.61999511719|1
2025-08-02 16:40:33|01301|942665|OCGN|290.16M|290160000|0.994|5641972|-23.54|43|2025-11-07|15/09/2025||-0.0575||400000|0.99360001087189|1|2025-08-01|15/06/2025|-0.05|-0.06|1370000||1.0299999713898|1
2025-08-02 16:40:43|01302|16427|JJSF|2.22B|2220000000|114.09|158229|-31.85|49|2025-11-17|15/09/2025||1.62||435970000|114.08999633789|1|2025-08-05|15/06/2025||1.84||441200000|114.08999633789|1
2025-08-02 16:40:54|01303|15314|ACAD|3.94B|3940000000|23.53|2202286|23.91|49|2025-11-11|15/09/2025||0.1345||274670000|23.530000686646|1|2025-08-06|15/06/2025||0.1391||262440000|23.530000686646|1
2025-08-02 16:41:04|01304|15947|DVAX|1.3B|1300000000|10.86|1818801|-0.46|47|2025-10-30|15/09/2025||0.145||94410000|10.859999656677|1|2025-08-07|15/06/2025||0.096||85570000|10.859999656677|1
2025-08-02 16:41:16|01305|20891|OMI|503.35M|503350000|6.57|1229427|-59.99|49|2025-10-29|15/09/2025||0.4538||2860000000|6.5700001716614|1|2025-08-04|15/06/2025||0.2885||2730000000|6.5700001716614|1
2025-08-02 16:41:28|01306|8939|SPWRQ|21.71K|21710|0.0001|528601|-99.99|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
2025-08-02 16:41:37|01307|15477|VCEL|1.8B|1800000000|35.63|557108|-25.02|48|2025-11-06|15/09/2025||0.0522||70730000|35.630001068115|1|2025-07-31|15/06/2025|-0.01|-0.03|63240000|64610000|40.659999847412|1
2025-08-02 16:41:49|01308|16390|IRBT|123.18M|123180000|3.96|2682853|-63.84|49|2025-11-11|15/09/2025||-0.91||150000000|3.960000038147|1|2025-08-04|15/06/2025||-1.14||135000000|3.960000038147|1
2025-08-02 16:42:02|01309|21237|SPXC|9.18B|9180000000|196.36|254099|37.04|49|2025-10-30|15/09/2025||1.6||566600000|196.36000061035|1|2025-07-31|15/06/2025|1.65|1.45|552400000|546770000|181.25999450684|1
2025-08-02 16:42:14|01310|15680|CDXS|222.85M|222850000|2.69|895877|-22.7|49|2025-10-30|15/09/2025||-0.1471||19040000|2.6900000572205|1|2025-08-13|15/06/2025||-0.1886||14090000|2.6900000572205|1
2025-08-02 16:42:24|01311|20423|SXT|4.74B|4740000000|111.71|376019|46.97|49|2025-10-31|15/09/2025||0.875||412040000|111.70999908447|1|2025-07-25|15/06/2025|0.88|0.88|414200000|416510000|110|1
2025-08-02 16:42:32|01312|992765|||||||37|2025-10-30|15/09/2025||-0.328||173190000|164.9700012207|1|2025-07-31|15/06/2025|-0.32|-0.51|186700000|173980000|140.08000183105|1
2025-08-02 16:42:43|01313|39279|CHRD|6.11B|6110000000|105.86|751523|-36.48|49|2025-10-29|15/09/2025||2.03||1010000000|105.86000061035|1|2025-08-06|15/06/2025||1.94||1050000000|105.86000061035|1
2025-08-02 16:42:54|01314|13859|OI|1.98B|1980000000|12.83|1633754|2.48|50|2025-11-04|15/09/2025||0.4017||1670000000|12.829999923706|1|2025-07-29|15/06/2025|0.53|0.41|1700000000|1700000000|14.39999961853|1
2025-08-02 16:43:04|01315|17021|RAVN|2.09B|2089999999.9999998|58.08|1599218|0|36|2022-05-24|15/04/2022||0.14||94350000|58.080001831055|1|2022-04-25|15/01/2022||0.13||103500000|58.080001831055|1
2025-08-02 16:43:13|01316|958821|CSW|4.12B|4120000000|245.11|116081|-22.2|41|2025-10-29|15/09/2025||2.69||287190000|245.11000061035|1|2025-07-31|15/06/2025|2.85|2.79|263650000|278270000|269|1
2025-08-02 16:43:23|01317|20231|EVRI|1.24B|1240000000|14.24|1698940|10.13|47|2025-08-06|15/06/2025||0.0582||185700000|14.239999771118|1|2025-05-13|15/03/2025|0.0437|0.1325|181300000|191820000|14.069999694824|1
2025-08-02 16:43:32|01318|955547|GKOS|4.93B|4930000000|86.16|987253|-26.74|42|2025-10-29|15/09/2025||-0.23||120440000|86.160003662109|1|2025-07-30|15/06/2025|-0.24|-0.26|124010000|115520000|93.76000213623|1
2025-08-02 16:43:40|01319|1054959|SFIX|585.88M|585880000|4.49|2157332|3.22|35|2025-09-23|15/07/2025||-0.0975||304690000|4.4899997711182|1|2025-06-10|15/04/2025|-0.06|-0.11|325000000|315130000|4.7300000190735|1
2025-08-02 16:43:48|01320|1165399|KYMR|3.01B|3010000000|42.96|860292|-3.44|24|2025-10-30|15/09/2025||-0.9023||14910000|42.959999084473|1|2025-08-04|15/06/2025||-0.8325||20000000|42.959999084473|1
2025-08-02 16:43:58|01321|41317|NSTGQ|3.37M|3370000|0.07|1404699|0|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
2025-08-02 16:44:08|01322|1163040|ACCD|575.59M|575590000|7.02|1592187|80.93|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
2025-08-02 16:44:17|01323|16066|FCEL|107.57M|107570000|4.72|1918754|-66.83|48|2025-06-06|15/04/2025|-1.79|-0.0505|37410000|42370000|5.1999998092651|1|2025-03-11|15/01/2025|-1.42|-0.05|18990000|35170000|6.3299999237061|1
2025-08-02 16:44:27|01324|15502|AVAV|12.93B|12930000000|260.07|1336023|49.21|48|2025-09-03|15/07/2025||0.2761||446310000|260.07000732422|1|2025-06-24|15/04/2025|1.61|1.4|275100000|242140000|191.22999572754|1
2025-08-02 16:44:36|01325|1123967|SILK|1.12B|1120000000|27.49|1330493|1.63|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
2025-08-02 16:44:45|01326|1054802|APLS|2.9B|2900000000|22.95|2552676|-36.25|35|2025-11-10|15/09/2025||-0.4167||263640000|22.950000762939|1|2025-07-31|15/06/2025|-0.33|-0.48|178490000|186760000|19|1
2025-08-02 16:44:53|01327|999054|VRRM|3.93B|3930000000|24.64|970812|-18.03|34|2025-10-30|15/09/2025||0.3472||237890000|24.639999389648|1|2025-08-06|15/06/2025||0.3298||232790000|24.639999389648|1
2025-08-02 16:45:02|01328|1054803|BAND|405.4M|405400000|13.45|296171|-15.78|35|2025-10-30|15/09/2025||0.3967||192670000|13.449999809265|1|2025-07-29|15/06/2025|0.38|0.32|180010000|178870000|16.209999084473|1
2025-08-02 16:45:11|01329|1152337|SWTX|3.54B|3540000000|46.99|5845529|33.27|29|2025-07-30|15/06/2025||-0.7441||73210000|46.990001678467|1|2025-05-01|15/03/2025|-0.8547|-0.767|61010000|66050000|46.299999237061|1
2025-08-02 16:45:22|01330|29711|VCRA|2.77B|2770000000|79.13|2646595|0|36|2022-07-28|15/06/2022||0.205||64340000|79.129997253418|1|2022-04-28|15/03/2022||0.08||56270000|79.129997253418|1
2025-08-02 16:45:32|01331|20687|DY|7.62B|7620000000|263.29|356370|46.15|49|2025-11-19|15/10/2025||3.1||1450000000|263.29000854492|1|2025-08-27|15/07/2025||2.88||1390000000|263.29000854492|1
2025-08-02 16:45:41|01332|1073228|EAF|330.43M|330430000|1.28|3340607|82.75|35|2025-10-31|15/09/2025||-0.1332||140600000|1.2799999713898|1|2025-07-25|15/06/2025|-0.16|-0.13|132000000|132650000|1.3500000238419|1
2025-08-02 16:45:52|01333|31171|BLMN|742.59M|742590000|8.73|2528477|-56.46|49|2025-10-24|15/09/2025||0.0545||902090000|8.7299995422363|1|2025-08-06|15/06/2025||0.2828||979940000|8.7299995422363|1
2025-08-02 16:46:02|01334|20442|EAT|6.93B|6930000000|155.91|1392949|144.8|45|2025-10-29|15/09/2025||1.49||1290000000|155.91000366211|1|2025-08-13|15/06/2025||2.44||1440000000|155.91000366211|1
2025-08-02 16:46:12|01335|1166013|STEP|4.46B|4460000000|56.8|603580|15.92|26|2025-11-05|15/09/2025||0.4404||254900000|56.799999237061|1|2025-08-07|15/06/2025||0.4174||238990000|56.799999237061|1
2025-08-02 16:46:23|01336|15775|COKE|9.77B|9770000000|112.41|710286|-9.45|49|2025-10-29|15/09/2025|||||112.41000366211|1|2025-07-24|15/06/2025|2.15||1850000000||114.26000213623|1
2025-08-02 16:46:30|01337|1163891|BFLY|351.45M|351450000|1.4|3837101|38.12|23|2025-10-30|15/09/2025||-0.052||24570000|1.3999999761581|1|2025-08-01|15/06/2025|-0.03|-0.05|23400000|23720000|1.710000038147|1
2025-08-02 16:46:40|01338|17377|TREE|669.59M|669590000|49.47|384654|6.98|49|2025-10-30|15/09/2025||0.5365||258900000|49.470001220703|1|2025-07-31|15/06/2025|1.13|0.35|250100000|244030000|46.549999237061|1
2025-08-02 16:46:54|01339|15634|CAKE|3.09B|3090000000|62.38|1371876|69.17|49|2025-10-29|15/09/2025||0.565||914520000|62.380001068115|1|2025-07-29|15/06/2025|1.16|1.06|955800000|947020000|65.889999389648|1
2025-08-02 16:47:05|01340|16396|IRWD|124.83M|124830000|0.77|2278499|-88.16|49|2025-11-06|15/09/2025||0.1177||77800000|0.771399974823|1|2025-08-07|15/06/2025||0.026||62000000|0.771399974823|1
2025-08-02 16:47:16|01341|15324|ACLS|2.21B|2210000000|68.75|569825|-39.06|49|2025-10-29|15/09/2025||0.7302||186470000|68.75|1|2025-08-05|15/06/2025||0.7074||185940000|68.75|1
2025-08-02 16:47:27|01342|20968|HI|1.39B|1390000000|19.7|500863|-52.64|49|2025-11-12|15/09/2025||0.58||588950000|19.700000762939|1|2025-08-11|15/06/2025||0.495||572480000|19.700000762939|1
2025-08-02 16:47:37|01343|41238|PRKS|2.56B|2560000000|46.63|740491|-6.46|49|2025-11-06|15/09/2025||2.32||546640000|46.630001068115|1|2025-08-07|15/06/2025||1.84||502700000|46.630001068115|1
2025-08-02 16:47:47|01344|100211|TWOUQ|771.79K|771790|0.27|3733212|-90.56|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
2025-08-02 16:47:57|01345|20625|CPE|2.38B|2380000000|35.76|2604590|0|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
2025-08-02 16:48:05|01346|1161147|SLQT|300.54M|300540000|1.74|1135871|-56.61|24|2025-10-30|15/09/2025||-0.15||353920000|1.7400000095367|1|2025-09-10|15/06/2025||-0.1575||343940000|1.7400000095367|1
2025-08-02 16:48:13|01347|1163278|RLAY|576.06M|576060000|3.36|2150489|-57.95|25|2025-11-05|15/09/2025||-0.4745||55560|3.3599998950958|1|2025-08-07|15/06/2025||-0.49||66670|3.3599998950958|1
2025-08-02 16:48:25|01348|16864|PATK|3.28B|3280000000|98.04|301582|16.89|49|2025-10-23|15/09/2025||0.9387||879410000|98.040000915527|1|2025-07-31|15/06/2025|1.5|1.4|1050000000|1030000000|101.09999847412|1
2025-08-02 16:48:35|01349|17403|TTEC|147.8M|147800000|3.09|310754|-59.02|49|2025-11-05|15/09/2025||0.2525||494810000|3.0899999141693|1|2025-08-07|15/06/2025||0.206||498090000|3.0899999141693|1
2025-08-02 16:48:47|01350|16950|CDMO|798.90M|798900000|12.49|1612710|19.29|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
2025-08-02 16:48:59|01351|942357|AAMI|1.42B|1420000000|39.58|265202|63.08|44|2025-10-30|15/09/2025||0.605||132600000|39.580001831055|1|2025-07-31|15/06/2025|0.64|0.52|127400000|117600000|39.639999389648|1
2025-08-02 16:49:09|01352|15782|CORT|7.27B|7270000000|69|1336027|81.87|49|2025-10-29|15/09/2025||0.3867||247540000|69|1|2025-07-31|15/06/2025|0.29|0.19|194400000|199400000|69.910003662109|1
2025-08-02 16:49:22|01353|39287|DAN|2.28B|2280000000|15.64|2070258|29.04|49|2025-10-23|15/09/2025||0.4679||2440000000|15.640000343323|1|2025-08-04|15/06/2025||0.3499||2540000000|15.640000343323|1
2025-08-02 16:49:34|01354|20391|AWR|2.88B|2880000000|74.74|221624|-11.07|49|2025-11-10|15/09/2025||1.02||177790000|74.73999786377|1|2025-08-06|15/06/2025||0.9133||170640000|74.73999786377|1
2025-08-02 16:49:42|01355|1165970|FROG|4.8B|4800000000|41.92|1080560|16.41|24|2025-10-29|15/09/2025||0.1595||125850000|41.919998168945|1|2025-08-07|15/06/2025||0.163||122790000|41.919998168945|1
2025-08-02 16:49:53|01356|48425|SRNE|815.57K|815570|0.0015|123146|-84.38|43|2025-08-19|15/06/2025|||||0.00150000001304|1|2025-05-30|15/03/2025|||||0.00170000002254|1
2025-08-02 16:50:07|01357|20464|SBH|973.63M|973630000|9.65|1747026|-10.15|49|2025-11-06|15/09/2025||0.4334||925440000|9.6499996185303|1|2025-08-05|15/06/2025||0.426||928780000|9.6499996185303|1
2025-08-02 16:50:16|01358|34151|NG|2.15B|2150000000|5.27|4590747|11.42|45|2025-10-01|15/08/2025||-0.05|||5.2699999809265|1|2025-06-25|15/05/2025|-0.15|-0.04|0.00||3.9000000953674|1
2025-08-02 16:50:24|01359|1166558|CCCC|150.54M|150540000|2.12|1306242|-68.26|24|2025-10-30|15/09/2025||-0.426||6800000|2.1199998855591|1|2025-08-06|15/06/2025||-0.4||5240000|2.1199998855591|1
2025-08-02 16:50:32|01360|1153166|BWIN|2.49B|2490000000|35.31|669681|-18.35|30|2025-11-10|15/09/2025||0.3985||378520000|35.310001373291|1|2025-08-05|15/06/2025||0.4177||374300000|35.310001373291|1
2025-08-02 16:50:41|01361|48419|HMHC|2.69B|2690000000|21.03|5519680|0|35|2022-08-04|15/06/2022||0.1273||306080000|21.030000686646|1|2022-05-05|15/03/2022||-0.3778||161360000|21.030000686646|1
2025-08-02 16:50:50|01362|1096139|RVLV|1.43B|1430000000|20.11|1379826|6.01|31|2025-10-29|15/09/2025||0.0819||295090000|20.110000610352|1|2025-08-05|15/06/2025||0.1371||297910000|20.110000610352|1
2025-08-02 16:50:58|01363|1169350|SANA|881.92M|881920000|3.91|4893519|-27.05|23|2025-11-05|15/09/2025||-0.1937||0.00|3.9100000858307|1|2025-08-04|15/06/2025||-0.2007||0.00|3.9100000858307|1
2025-08-02 16:51:08|01364|39268|CNK|2.98B|2980000000|25.87|4133198|12.04|49|2025-10-31|15/09/2025||0.6266||904070000|25.870000839233|1|2025-08-01|15/06/2025|0.63|0.7052|940500000|942980000|26.870000839233|1
2025-08-02 16:51:18|01365|52660|OPRX|231.19M|231190000|12.5|284834|19.16|45|2025-11-11|15/09/2025||0.0851||24680000|12.5|1|2025-08-07|15/06/2025||0.0171||22260000|12.5|1
2025-08-02 16:51:31|01366|16382|IPAR|3.8B|3800000000|118.32|225144|-13.87|49|2025-11-05|15/09/2025||1.87||426790000|118.31999969482|1|2025-08-05|15/06/2025||1.21||357560000|118.31999969482|1
2025-08-02 16:51:40|01367|958819|PJT|4.35B|4350000000|179.02|248992|41.32|41|2025-11-04|15/09/2025||1.44||397960000|179.02000427246|1|2025-07-29|15/06/2025|1.54|1.36|406900000|379170000|182.52000427246|1
2025-08-02 16:51:51|01368|16984|SAVA|102.41M|102410000|2.12|1049090|-90.97|48|2025-08-04|15/06/2025|||||2.1199998855591|1|2025-05-08|15/03/2025|-0.48||||1.5599999427795|1
2025-08-02 16:51:57|01369|985947|||||||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
2025-08-02 16:52:03|01370|1165415|||||||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
2025-08-02 16:52:11|01371|1163684|PRCH|1.27B|1270000000|12.3|2703370|533.51|25|2025-11-11|15/09/2025||-0.015||112170000|12.300000190735|1|2025-08-05|15/06/2025||-0.075||99390000|12.300000190735|1
2025-08-02 16:52:21|01372|15819|CRVL|4.46B|4460000000|86.71|146922|-15.22|48|2025-08-05|15/06/2025|||||86.709999084473|1|2025-05-22|15/03/2025|0.51||232000000||112.30000305176|1
2025-08-02 16:52:34|01373|991166|CWH|870.19M|870190000|13.89|2752307|-36.78|37|2025-11-04|15/09/2025||0.3175||1730000000|13.890000343323|1|2025-07-29|15/06/2025|0.57|0.6|1980000000|1880000000|17.89999961853|1
2025-08-02 16:52:48|01374|21074|JOE|2.89B|2890000000|49.86|248510|-17.87|49|2025-10-22|15/09/2025|||||49.860000610352|1|2025-07-23|15/06/2025|0.51||129100000||50.419998168945|1
2025-08-02 16:52:56|01375|1163356|MEG|703.83M|703830000|20.57|374949|-32.4|24|2025-11-11|15/09/2025||-0.1161||194810000|20.569999694824|1|2025-08-06|15/06/2025||-0.18||188720000|20.569999694824|1
2025-08-02 16:53:06|01376|15855|CVCO|3.35B|3350000000|422.81|155661|5.52|46|2025-10-30|15/09/2025||6.16||540700000|422.80999755859|1|2025-07-31|15/06/2025|6.42|5.55|557000000|524970000|403.11999511719|1
2025-08-02 16:53:13|01377|989523|ELF|6.61B|6610000000|116.42|2380638|-30.55|37|2025-11-05|15/09/2025||0.7877||378450000|116.41999816895|1|2025-08-06|15/06/2025||0.8443||355260000|116.41999816895|1
2025-08-02 16:53:21|01378|1055909|QTRX|227.54M|227540000|5.86|742541|-58.29|35|2025-11-05|15/09/2025||-0.3767||34100000|5.8600001335144|1|2025-08-11|15/06/2025||-0.4316||28230000|5.8600001335144|1
2025-08-02 16:53:33|01379|13087|URBN|6.83B|6830000000|76.21|2095603|72.19|50|2025-11-25|15/10/2025||1.21||1470000000|76.209999084473|1|2025-08-26|15/07/2025||1.47||1480000000|76.209999084473|1
2025-08-02 16:53:38|01380|1057240|||||||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
2025-08-02 16:53:48|01381|15736|CLDX|1.47B|1470000000|22.19|1022195|-40.91|49|2025-11-05|15/09/2025||-0.8946||1080000|22.190000534058|1|2025-08-07|15/06/2025||-0.856||1010000|22.190000534058|1
2025-08-02 16:53:58|01382|20773|PAR|2.37B|2370000000|58.61|404161|19.54|49|2025-11-07|15/09/2025||0.0357||113970000|58.610000610352|1|2025-08-08|15/06/2025||0.015||110820000|58.610000610352|1
2025-08-02 16:54:06|01383|1096055|EB|219.59M|219590000|2.29|729276|-49.67|34|2025-11-06|15/09/2025||-0.0675||75070000|2.289999961853|1|2025-08-07|15/06/2025||-0.085||73490000|2.289999961853|1
2025-08-02 16:54:17|01384|17506|CMPR|1.3B|1300000000|53.19|263067|-44.36|49|2025-10-22|15/09/2025|||||53.189998626709|1|2025-07-29|15/06/2025|-1.02|0.98|869480000|844240000|49.569999694824|1
2025-08-02 16:54:28|01385|962482|SENS|395.39M|395390000|0.489|6765173|21.1|39|2025-11-11|15/09/2025||-0.02||8680000|0.48879998922348|1|2025-08-06|15/06/2025||-0.02||6010000|0.48879998922348|1
2025-08-02 16:54:36|01386|1167501|BALY|447.75M|447750000|9.23|109743|-46.15|26|2025-10-30|15/09/2025||-0.3519||632500000|9.2299995422363|1|2025-08-04|15/06/2025||-0.3908||627930000|9.2299995422363|1
2025-08-02 16:54:45|01387|39343|PRTA|366.56M|366560000|6.81|1776665|-69.48|47|2025-10-30|15/09/2025||-0.8888||6130000|6.8099999427795|1|2025-08-04|15/06/2025||-1.22||6950000|6.8099999427795|1
2025-08-02 16:54:55|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
2025-08-02 16:55:08|01389|24353|TNC|1.51B|1510000000|81.11|131416|-21.66|49|2025-10-30|15/09/2025||1.49||309050000|81.110000610352|1|2025-08-06|15/06/2025||1.63||327200000|81.110000610352|1
2025-08-02 16:55:19|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
2025-08-02 16:55:28|01391|20878|||||||49|2025-11-10|15/09/2025||-0.025||406620000|1.9500000476837|1|2025-08-04|15/06/2025||-0.054||414630000|1.9500000476837|1
2025-08-02 16:55:39|01392|100232|MBUU|622.36M|622360000|32.43|148468|-9.39|47|2025-10-30|15/09/2025||0.4063||199950000|32.430000305176|1|2025-08-28|15/06/2025||0.4936||195520000|32.430000305176|1
2025-08-02 16:55:49|01393|16255|HEES|3.43B|3430000000|94.64|760354|94.01|48|2025-08-05|15/06/2025||1.01||387400000|94.639999389648|1|2025-04-29|15/03/2025|-0.17|0.67|319460000|370240000|90.379997253418|1
2025-08-02 16:55:56|01394|100231|||||||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
2025-08-02 16:56:02|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
2025-08-02 16:56:12|01396|6404|SHYF|439.02M|439020000|12.54|282005|-17.93|48|2025-07-24|15/06/2025||0.2067||218160000|12.539999961853|1|2025-04-24|15/03/2025|-0.04|-0.1|204600000|198960000|7.3000001907349|1
2025-08-02 16:56:21|01397|39249|CYH|326.44M|326440000|2.44|3263906|-51.3|49|2025-10-22|15/09/2025||-0.1882||3000000000|2.4400000572205|1|2025-07-23|15/06/2025|-0.05|-0.1|3130000000|3020000000|3.8399999141693|1
2025-08-02 16:56:29|01398|8950|LNN|1.45B|1450000000|133.42|119834|8.63|49|2025-10-16|15/08/2025||1.17||159530000|133.41999816895|1|2025-06-26|15/05/2025|1.78|1.41|169500000|157870000|137.28999328613|1
2025-08-02 16:56:37|01399|1096506|BNGO|9.92M|9920000|2.95|103759|-91.62|29|2025-05-14|15/03/2025|-1.15|-0.60|6460000|13850000|3.9500000476837|1|2025-03-31|15/12/2024|-12.22|-0.54|8160000|14260000|2.9000000953674|1
2025-08-02 16:56:47|01400|17037|||||||49|2025-11-05|15/09/2025||0.2017||493470000|54.689998626709|1|2025-08-10|15/06/2025||0.1557||490180000|54.689998626709|1
2025-08-02 16:56:54|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
2025-08-02 16:57:04|01402|1006460|YEXT|946.13M|946130000|7.73|922186|39.28|36|2025-12-04|15/10/2025||0.13||113340000|7.7300000190735|1|2025-09-03|15/07/2025||0.1175||109710000|7.7300000190735|1
2025-08-02 16:57:13|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
2025-08-02 16:57:26|01404|20987|DIN|340.17M|340170000|21.77|445240|-35.86|49|2025-10-29|15/09/2025||1.25||215480000|21.770000457764|1|2025-08-06|15/06/2025||1.45||223340000|21.770000457764|1
2025-08-02 16:57:35|01405|986249|PTGX|3.34B|3340000000|53.83|843693|41.81|37|2025-11-05|15/09/2025||-0.5974||8490000|53.830001831055|1|2025-08-04|15/06/2025||-0.5793||7510000|53.830001831055|1
2025-08-02 16:57:45|01406|16364|INFN|1.58B|1580000000|6.64|941197|10.67|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
2025-08-02 16:57:56|01407|945661|NVTAQ|286.49K|286490|0.001|195908|0|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
2025-08-02 16:58:05|01408|17467|||||||49|2025-11-11|15/09/2025||0.6619||190860000|69.980003356934|1|2025-08-06|15/06/2025||0.7044||189660000|69.980003356934|1
2025-08-02 16:58:12|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
2025-08-02 16:58:19|01410|1142327|XPEL|871.16M|871160000|31.49|190101|-18.8|31|2025-11-05|15/09/2025||0.54||121390000|31.489999771118|1|2025-08-06|15/06/2025||0.5067||119970000|31.489999771118|1
2025-08-02 16:58:27|01411|15774|COHU|893.02M|893020000|19.13|385964|-31.73|49|2025-10-30|15/09/2025||0.046||114480000|19.129999160767|1|2025-07-31|15/06/2025|0.02|-0.01|107700000|106000000|18.979999542236|1
2025-08-02 16:58:39|01412|16100|FIZZ|4.34B|4340000000|46.32|175371|-4.71|42|2025-09-04|15/07/2025||0.6135||336060000|46.319999694824|1|2025-07-02|15/04/2025|0.48|0.47|314000000|304750000|45.020000457764|1
2025-08-02 16:58:51|01413|20952|ALG|2.61B|2610000000|215.62|112200|16.69|48|2025-10-30|15/09/2025||2.63||413950000|215.61999511719|1|2025-08-06|15/06/2025||2.59||406750000|215.61999511719|1
2025-08-02 16:59:01|01414|8307|UIS|277.87M|277870000|3.91|674361|-17.68|49|2025-11-04|15/09/2025||0.33||494150000|3.9100000858307|1|2025-07-30|15/06/2025|0.19|-0.29|483300000|444650000|4.1500000953674|1
2025-08-02 16:59:08|01415|958829|SGRY|2.71B|2710000000|21.28|1575802|-29.55|41|2025-11-11|15/09/2025||0.2718||836310000|21.280000686646|1|2025-08-05|15/06/2025||0.1629||819450000|21.280000686646|1
2025-08-02 16:59:18|01416|16454|KFRC|605.16M|605160000|34.24|177512|-49.2|49|2025-11-03|15/09/2025||0.612||335280000|34.240001678467|1|2025-07-28|15/06/2025|0.59|0.59|334300000|333720000|46.450000762939|1
2025-08-02 16:59:28|01417|985958|PI|4.45B|4450000000|152.92|514067|5.81|38|2025-10-22|15/09/2025||0.3529||85990000|152.91999816895|1|2025-07-30|15/06/2025|0.8|0.71|97900000|93750000|122.80999755859|1
2025-08-02 16:59:40|01418|103928|CCS|1.71B|1710000000|57.71|402837|-42.92|45|2025-10-22|15/09/2025||1.03||979260000|57.709999084473|1|2025-07-23|15/06/2025|1.37|1.12|1000000000|919800000|63.720001220703|1
2025-08-02 16:59:51|01419|100173|BLFS|995.21M|995210000|20.81|555779|-10.92|46|2025-11-06|15/09/2025||-0.0254||24530000|20.805000305176|1|2025-08-07|15/06/2025||-0.031||23710000|20.805000305176|1
2025-08-02 16:59:58|01420|16647|MNRO|422.4M|422400000|14.09|1026637|-51.45|49|2025-10-22|15/09/2025||0.216||298010000|14.090000152588|1|2025-07-30|15/06/2025|0.22|0.15|301040000|295050000|16.319999694824|1
2025-08-02 17:00:06|01421|1167746|HYFM|20.15M|20150000|4.34|17960|-32.61|23|2025-05-13|15/03/2025|-3.12|-0.19|40500000|55880000|3.8099999427795|1|2025-03-05|15/12/2024|-3.8|-0.24|37300000|41070000|4.5900001525879|1
2025-08-02 17:00:16|01422|16397|ISBC|3.31B|3310000000|13.87|5482904|0|36|2022-07-28|15/06/2022||0.335||224080000|13.869999885559|1|2022-04-28|15/03/2022||0.31||216300000|13.869999885559|1
2025-08-02 17:00:25|01423|1121154|||||||33|2025-11-11|15/09/2025||-0.4886||2850000|1.4500000476837|1|2025-08-07|15/06/2025||-0.47||4700000|1.4500000476837|1
2025-08-02 17:00:39|01424|8296|EPAC|2.02B|2020000000|37.51|356542|-4.53|49|2025-09-24|15/08/2025||0.505||165950000|37.509998321533|1|2025-06-26|15/05/2025|0.51|0.465|158660000|158830000|43.180000305176|1
2025-08-02 17:00:51|01425|20599|RGR|513.14M|513140000|31.75|199972|-26.62|49|2025-10-29|15/09/2025||0.38||128630000|31.75|1|2025-07-30|15/06/2025|0.41|0.51|132500000|121990000|34.919998168945|1
2025-08-02 17:01:01|01426|8002|||||||49|2025-10-29|15/09/2025||0.7528||1140000000|76.720001220703|1|2025-07-31|15/06/2025|0.74|0.71|1140000000|1160000000|94.23999786377|1
2025-08-02 17:01:12|01427|16687|MVIS|271.7M|271700000|1.09|7255393|10.7|49|2025-10-23|15/09/2025||-0.0627||3250000|1.0900000333786|1|2025-08-07|15/06/2025||-0.065||5500000|1.0900000333786|1
2025-08-02 17:01:24|01428|16691|MYRG|2.91B|2910000000|187.44|192589|71.96|49|2025-10-22|15/09/2025||1.9||935320000|187.44000244141|1|2025-07-30|15/06/2025|1.7|1.52|900300000|836220000|198.14999389648|1
2025-08-02 17:01:34|01429|985959|TPIC|36.57M|36570000|0.752|625715|-82.43|37|2025-11-06|15/09/2025||-0.3124||389400000|0.75160002708435|1|2025-08-04|15/06/2025||-0.4703||366720000|0.75160002708435|1
2025-08-02 17:01:44|01430|16696|ONTO|4.61B|4610000000|94.3|1448963|-45.71|49|2025-11-05|15/09/2025||1.04||223980000|94.300003051758|1|2025-08-07|15/06/2025||1.27||250490000|94.300003051758|1
2025-08-02 17:01:54|01431|24298|USNA|537.46M|537460000|28.86|161356|-33.43|49|2025-10-28|15/09/2025||0.65||225820000|28.860000610352|1|2025-07-22|15/06/2025|0.74|0.54|236000000|225200000|30.290000915527|1
2025-08-02 17:02:05|01432|6508|EXTR|2.3B|2300000000|17.27|1154344|27.64|49|2025-10-29|15/09/2025||0.1988||290900000|17.270000457764|1|2025-08-06|15/06/2025||0.2258||299880000|17.270000457764|1
2025-08-02 17:02:15|01433|942668|JYNT|167.26M|167260000|10.93|63273|-17.57|45|2025-11-06|15/09/2025||0.02||13820000|10.930000305176|1|2025-08-07|15/06/2025||-0.0433||13320000|10.930000305176|1
2025-08-02 17:02:24|01434|1141821|CSTL|422.98M|422980000|14.65|449049|-36.41|31|2025-11-10|15/09/2025||-0.672||66770000|14.64999961853|1|2025-08-04|15/06/2025||-0.5115||71430000|14.64999961853|1
2025-08-02 17:02:33|01435|1096423|GDYN|671.43M|671430000|7.93|800304|-35.27|29|2025-10-30|15/09/2025||0.1177||105410000|7.9299998283386|1|2025-07-31|15/06/2025|0.1|0.09|101100000|100680000|9.6999998092651|1
2025-08-02 17:02:44|01436|945651|ASPN|624.53M|624530000|7.6|2078947|-63.5|43|2025-10-30|15/09/2025||-0.09||68330000|7.5999999046326|1|2025-08-07|15/06/2025||-0.0943||72530000|7.5999999046326|1
2025-08-02 17:02:53|01437|946347|RCKT|322.14M|322140000|2.99|4991951|-86.59|41|2025-11-05|15/09/2025||-0.5099||299550|2.9900000095367|1|2025-08-11|15/06/2025||-0.5622||0.00|2.9900000095367|1
2025-08-02 17:03:02|01438|52320|AVXL|956.67M|956670000|11.2|1028278|70.21|40|2025-08-12|15/06/2025||-0.1457||0.00|11.199999809265|1|2025-05-13|15/03/2025|-0.13|-0.15|||8.5500001907349|1
2025-08-02 17:03:12|01439|1137414|MORF|2.86B|2860000000|56.99|2476711|0.3|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
2025-08-02 17:03:22|01440|20894|PRO|716.31M|716310000|14.89|897394|-36.8|49|2025-11-04|15/09/2025||0.1885||91720000|14.890000343323|1|2025-07-31|15/06/2025|0.13|0.06|88700000|87670000|15.840000152588|1
2025-08-02 17:03:33|01441|16619|MGRC|2.95B|2950000000|120.01|142224|12.32|49|2025-10-23|15/09/2025||2||276780000|120.01000213623|1|2025-07-24|15/06/2025|1.46|1.22|235600000|220710000|115.05000305176|1
2025-08-02 17:03:42|01442|1073208|LASR|994.23M|994230000|20.11|810619|79.23|32|2025-10-30|15/09/2025||-0.074||56220000|20.110000610352|1|2025-08-07|15/06/2025||-0.0874||55350000|20.110000610352|1
2025-08-02 17:03:54|01443|39294|BKE|2.47B|2470000000|49.23|473129|20.1|48|2025-11-14|15/10/2025||0.8097||297490000|49.229999542236|1|2025-08-15|15/07/2025||0.7726||292610000|49.229999542236|1
2025-08-02 17:04:06|01444|16918|PLCE|100.64M|100640000|4.54|842617|-41.65|48|2025-11-13|15/10/2025||0.8842||380220000|4.539999961853|1|2025-08-13|15/07/2025||-0.1022||313850000|4.539999961853|1
2025-08-02 17:04:15|01445|52609|BLNK|97.67M|97670000|0.951|3252188|-68.92|35|2025-11-06|15/09/2025||-0.1623||24760000|0.95090001821518|1|2025-08-07|15/06/2025||-0.1633||25190000|0.95090001821518|1
2025-08-02 17:04:26|01446|17321|TCBI|3.7B|3700000000|80.92|461444|27.59|49|2025-10-15|15/09/2025||1.77||325620000|80.919998168945|1|2025-07-17|15/06/2025|1.63|1.28|307460000|299220000|85.650001525879|1
2025-08-02 17:04:37|01447|16755|NSIT|3.79B|3790000000|120.4|314456|-39.12|49|2025-10-30|15/09/2025||2.48||2240000000|120.40000152588|1|2025-07-31|15/06/2025|2.45|2.46|2090000000|2150000000|144.58999633789|1
2025-08-02 17:04:46|01448|20587|MLI|9.23B|9230000000|83.34|1210808|21.42|49|2025-10-21|15/09/2025||1.78||1090000000|83.339996337891|1|2025-07-22|15/06/2025|1.96|1.62|1140000000|1110000000|83.419998168945|1
2025-08-02 17:04:56|01449|1168402|ARKO|454.68M|454680000|3.99|503197|-37.85|26|2025-11-10|15/09/2025||0.1367||2060000000|3.9900000095367|1|2025-08-06|15/06/2025||0.12||2040000000|3.9900000095367|1
2025-08-02 17:05:03|01450|1168812|STEM|101.73M|101730000|12.23|482314|-44.41|24|2025-08-06|15/06/2025||-0.1608||32000000|12.229999542236|1|2025-04-30|15/03/2025|-3.05|-0.19|32510000|31270000|8.3000001907349|1
2025-08-02 17:05:12|01451|940766|OEC|520.49M|520490000|9.25|643342|-59.85|45|2025-10-30|15/09/2025||0.4523||465770000|9.25|1|2025-08-06|15/06/2025||0.3671||473350000|9.25|1
2025-08-02 17:05:21|01452|1097533|GRWG|58.21M|58210000|0.978|590308|-55.14|34|2025-11-05|15/09/2025||-0.0818||43310000|0.97839999198914|1|2025-08-11|15/06/2025||-0.1002||40950000|0.97839999198914|1
2025-08-02 17:05:29|01453|1163344|CELL|99.63M|99630000|0.9981|1515113|0|17|2023-11-16|15/09/2023||-0.24||19580000|0.99809998273849|1|2023-08-14|15/06/2023|-0.51|-0.2868|14060000|17350000|0.58689999580383|1
2025-08-02 17:05:38|01454|1050145|DCPH|2.21B|2210000000|25.59|1932672|0|30|2024-08-01|15/06/2024||-0.5206||49530000|25.590000152588|1|2024-05-10|15/03/2024|-0.52|-0.5457|45000000|46280000|25.370000839233|1
2025-08-02 17:05:48|01455|41328|SFM|15.06B|15060000000|154.08|1922736|53.04|49|2025-10-29|15/09/2025||1.12||2190000000|154.08000183105|1|2025-07-30|15/06/2025|1.35|1.23|2220000000|2170000000|156.94000244141|1
2025-08-02 17:05:55|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
2025-08-02 17:06:04|01457|960609|PRPL|87.57M|87570000|0.809|896551|-38.24|35|2025-11-05|15/09/2025||-0.0754||121200000|0.80900001525879|1|2025-07-29|15/06/2025|-0.11|-0.11|105000000|105060000|1|1
2025-08-02 17:06:16|01458|20522|CDE|5.55B|5550000000|8.68|14133123|44.67|49|2025-11-05|15/09/2025||0.1881||492020000|8.6800003051758|1|2025-08-06|15/06/2025||0.1757||447930000|8.6800003051758|1
2025-08-02 17:06:27|01459|21171|MD|1.01B|1010000000|11.98|853507|45.21|49|2025-10-30|15/09/2025||0.4376||472850000|11.979999542236|1|2025-08-05|15/06/2025||0.4245||464370000|11.979999542236|1
2025-08-02 17:06:38|01460|15691|CERS|242.77M|242770000|1.27|1171675|-37.75|48|2025-10-30|15/09/2025||-0.0225||56760000|1.2699999809265|1|2025-08-05|15/06/2025||-0.0275||54370000|1.2699999809265|1
2025-08-02 17:06:48|01461|102883|GPRO|189.06M|189060000|1.2|9174013|-16.6|45|2025-11-06|15/09/2025||0.08||211180000|1.2000000476837|1|2025-08-11|15/06/2025||-0.0667||146150000|1.2000000476837|1
2025-08-02 17:06:58|01462|17234|SPNS|1.5B|1500000000|26.75|182716|-25.98|45|2025-11-06|15/09/2025||0.3575||147890000|26.75|1|2025-08-13|15/06/2025||0.326||140130000|26.75|1
2025-08-02 17:07:08|01463|976451|BATRK|2.83B|2830000000|44.54|298400|5.09|40|2025-10-31|15/09/2025||||287800000|44.540000915527|1|2025-08-07|15/06/2025||||297200000|44.540000915527|1
2025-08-02 17:07:17|01464|42590|MGNX|99.68M|99680000|1.58|1234509|-60.5|48|2025-11-11|15/09/2025||-0.4417||25970000|1.5800000429153|1|2025-08-12|15/06/2025||-0.4643||28060000|1.5800000429153|1
2025-08-02 17:07:27|01465|961626|AXSM|5.09B|5090000000|103.02|655608|19.78|37|2025-11-10|15/09/2025||-0.7953||159760000|103.01999664307|1|2025-08-04|15/06/2025||-1.06||139310000|103.01999664307|1
2025-08-02 17:07:34|01466|1168632|RSI|1.84B|1840000000|19.35|1485971|79.67|25|2025-10-29|15/09/2025||0.0671||257260000|19.35000038147|1|2025-07-30|15/06/2025|0.11|0.06|269200000|249650000|15.630000114441|1
2025-08-02 17:07:44|01467|15719|CHRS|101.77M|101770000|0.878|1412418|-38.53|45|2025-11-10|15/09/2025||-0.2745||12200000|0.87779998779297|1|2025-08-07|15/06/2025||-0.2605||10160000|0.87779998779297|1
2025-08-02 17:07:54|01468|41266|MODN|1.18B|1180000000|30|1028840|0|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
2025-08-02 17:08:06|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
2025-08-02 17:08:16|01470|1073226|ROAD|5.32B|5320000000|94.96|531615|60.54|36|2025-11-25|15/09/2025||1.07||859260000|94.959999084473|1|2025-08-07|15/06/2025||0.9367||811760000|94.959999084473|1
2025-08-02 17:08:27|01471|17291|SWBI|342.96M|342960000|7.74|802384|-52.31|48|2025-09-04|15/07/2025||-0.11||79090000|7.7399997711182|1|2025-06-18|15/04/2025|0.2|0.32|140800000|153710000|10.489999771118|1
2025-08-02 17:08:34|01472|1167332|TLS|182.24M|182240000|2.48|1003248|-38|25|2025-11-18|15/09/2025||-0.0589||38530000|2.4800000190735|1|2025-08-11|15/06/2025||-0.0659||33430000|2.4800000190735|1
2025-08-02 17:08:46|01473|16266|HIBB|1.05B|1050000000|87.49|513580|0|46|2024-11-26|15/10/2024||1.66||414000000|87.48999786377|1|2024-08-23|15/07/2024||1.81||400000000|87.48999786377|1
2025-08-02 17:08:53|01474|1137573|||||||30|2025-11-10|15/09/2025||-0.0809||160090000|5.2399997711182|1|2025-08-07|15/06/2025||-0.0943||159610000|5.2399997711182|1
2025-08-02 17:09:01|01475|48420|MMATQ|667|667|0.005|808|-99.8|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
2025-08-02 17:09:13|01476|39304|WCC|9.9B|9900000000|203.49|667420|28.18|49|2025-10-30|15/09/2025||3.89||5800000000|203.49000549316|1|2025-07-31|15/06/2025|3.39|3.36|5900000000|5820000000|212.77000427246|1
2025-08-02 17:09:19|01477|1075231|EVOP|2.87B|2870000000|33.99|645121|0|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
2025-08-02 17:09:29|01478|15693|CEVA|495.07M|495070000|20.7|285371|12.76|49|2025-11-06|15/09/2025||0.142||28490000|20.700000762939|1|2025-08-11|15/06/2025||0.06||25980000|20.700000762939|1
2025-08-02 17:09:39|01479|961108|VRAYQ|183|183|0.002|3670377|0|38|2025-08-06|15/06/2025|||||0.00200000009499|1|2025-05-30|15/03/2025|||||0.00200000009499|1
2025-08-02 17:09:49|01480|100207|HRTX|257.83M|257829999.99999997|1.69|1522420|-39.86|47|2025-11-05|15/09/2025||-0.01||39490000|1.6900000572205|1|2025-08-11|15/06/2025||-0.01||38080000|1.6900000572205|1
2025-08-02 17:09:58|01481|102914|RDUS_OLD|479.81M|479810000|10.08|1593994|0|39|2025-06-25|15/05/2025|-0.99|-0.48|696220000|696220000|10.079999923706|1|2024-10-24|15/08/2024|-0.56|-0.33|771000000|680800000|10.079999923706|1
2025-08-02 17:10:05|01482|1166431|LUNG|64.81M|64810000|1.61|477257|-75.19|24|2025-10-29|15/09/2025||-0.4017||22530000|1.6100000143051|1|2025-07-30|15/06/2025|-0.38|-0.4|23860000|23470000|3.0899999141693|1
2025-08-02 17:10:14|01483|1052242|KIDS|505.04M|505040000|20.39|143769|-33.21|35|2025-11-05|15/09/2025||-0.2214||63920000|20.389999389648|1|2025-08-05|15/06/2025||-0.2898||61390000|20.389999389648|1
2025-08-02 17:10:23|01484|15493|ATRI|809.44M|809440000|459.92|25830|0.35|41|2024-11-05|15/09/2024|||||459.92001342773|1|2024-08-09|15/06/2024|0.23||48770000||458.61999511719|1
2025-08-02 17:10:33|01485|949612|UUUU|2.01B|2009999999.9999998|8.85|12246587|69.22|43|2025-10-31|15/09/2025||-0.0303||4800000|8.8500003814697|1|2025-08-07|15/06/2025||-0.0546||8700000|8.8500003814697|1
2025-08-02 17:10:40|01486|1054772|||||||38|2025-10-22|15/09/2025||0.0915||396810000|7.1399998664856|1|2025-07-30|15/06/2025|-1.09|-0.11|328000000|357420000|8.1599998474121|1
2025-08-02 17:10:46|01487|1131121|IHRT|253.01M|253010000|1.81|665873|5.23|36|2025-10-30|15/09/2025||0.02||975290000|1.8099999427795|1|2025-08-11|15/06/2025||-0.245||912350000|1.8099999427795|1
2025-08-02 17:10:58|01488|20713|PLOW|647.78M|647780000|27.91|213106|-2.34|49|2025-11-03|15/09/2025||0.3933||153410000|27.909999847412|1|2025-08-04|15/06/2025||1||189470000|27.909999847412|1
2025-08-02 17:11:06|01489|31047|LMAT|1.83B|1830000000|81.04|161796|-5.82|49|2025-10-30|15/09/2025||0.5385||60750000|81.040000915527|1|2025-08-05|15/06/2025||0.5667||62480000|81.040000915527|1
2025-08-02 17:11:15|01490|1073623|LOVE|253.59M|253590000|17.43|338982|-31.59|35|2025-09-10|15/07/2025||-0.27||159970000|17.430000305176|1|2025-06-12|15/04/2025|-0.73|-0.8|138370000|138610000|20.5|1
2025-08-02 17:11:21|01491|1163343|ALXO|27.69M|27690000|0.52|534455|-81.43|27|2025-11-06|15/09/2025||-0.3467||0.00|0.51810002326965|1|2025-08-07|15/06/2025||-0.4276||0.00|0.51810002326965|1
2025-08-02 17:11:28|01492|942670|UPLD|64.09M|64090000|2.25|158857|-2.39|43|2025-10-30|15/09/2025||0.1433||50340000|2.25|1|2025-07-31|15/06/2025|-0.51|0.19|53400000|59970000|2.0999999046326|1
2025-08-02 17:11:34|01493|1165436|||||||20|2025-03-26|15/12/2024|-7.3|-0.1671|8630000|12760000|0.40000000596046|1|2024-11-19|15/09/2024|-7.3|-0.2|8630000|8580000|8.039999961853|1
2025-08-02 17:11:43|01494|1010720|PENG|1.2B|1200000000|22.81|912359|5.87|36|2025-10-02|15/08/2025||0.3041||339040000|22.809999465942|1|2025-07-08|15/05/2025|0.47|0.33|324000000|330790000|20.940000534058|1
2025-08-02 17:11:50|01495|1076636|||||||35|2025-10-22|15/09/2025||0.4579||860960000|25.809999465942|1|2025-07-23|15/06/2025||0.4581||860750000|25.809999465942|1
2025-08-02 17:12:01|01496|100237|RVNC|383.05M|383050000|3.65|3010235|8.31|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
2025-08-02 17:12:07|01497|1163489|||||||27|2025-10-09|15/08/2025||-0.8296||16050000|11.039999961853|1|2025-07-09|15/05/2025|-0.52|-0.714|44060000|16900000|12.210000038147|1
2025-08-02 17:12:15|01498|17003|||||||37|2022-06-01|15/04/2022||0.34||90730000|87.629997253418|1|2022-04-25|15/01/2022||0.59||91620000|87.629997253418|1
2025-08-02 17:12:26|01499|101850|ATEN|1.28B|1280000000|17.75|836973|36.57|46|2025-11-04|15/09/2025||0.2131||71090000|17.75|1|2025-08-05|15/06/2025||0.193||66210000|17.75|1
2025-08-02 17:12:35|01500|995093|||||||37|2025-11-10|15/09/2025||0.0907||800710000|4.5300002098083|1|2025-08-05|15/06/2025||-0.0733||810150000|4.5300002098083|1
2025-08-02 17:12:49|01501|20872|HL|3.55B|3550000000|5.69|21683148|6.75|49|2025-11-05|15/09/2025||0.0626||242370000|5.6900000572205|1|2025-08-06|15/06/2025||0.0538||253570000|5.6900000572205|1
2025-08-02 17:13:00|01502|17079|RBC|12.57B|12570000000|399.8|170023|38.8|49|2025-10-31|15/09/2025||2.71||433430000|399.79998779297|1|2025-08-01|15/06/2025|2.84|2.74|436000000|431640000|387.33999633789|1
2025-08-02 17:13:06|01503|1164710|HRMY|1.98B|1980000000|34.4|662069|5.13|24|2025-11-04|15/09/2025||0.7985||218730000|34.400001525879|1|2025-08-05|15/06/2025||0.724||204590000|34.400001525879|1
2025-08-02 17:13:17|01504|8286|THC|13.97B|13970000000|158.09|1662628|6.85|50|2025-10-16|15/09/2025||3.21||5250000000|158.08999633789|1|2025-07-22|15/06/2025|4.02|2.88|5270000000|5160000000|174.64999389648|1
2025-08-02 17:13:30|01505|24359|PRSU|801.62M|801620000|28.37|273936|-11.29|49|2025-10-30|15/09/2025||2.43||212680000|28.370000839233|1|2025-08-06|15/06/2025||0.23||109660000|28.370000839233|1
2025-08-02 17:13:38|01506|1177783|CCSI|384.17M|384170000|19.66|152261|-6.15|18|2025-11-06|15/09/2025||1.3||87280000|19.659999847412|1|2025-08-07|15/06/2025||1.35||86590000|19.659999847412|1
2025-08-02 17:13:49|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
2025-08-02 17:13:59|01508|16481|GDEN|729.88M|729880000|27.61|195909|-10.85|49|2025-10-30|15/09/2025||0.0383||162350000|27.610000610352|1|2025-08-07|15/06/2025||0.1643||167430000|27.610000610352|1
2025-08-02 17:14:07|01509|1096424|UTZ|1.18B|1180000000|13.64|1196082|-13.45|26|2025-11-06|15/09/2025||0.2544||371660000|13.640000343323|1|2025-07-31|15/06/2025|0.17|0.19|366700000|360930000|13.930000305176|1
2025-08-02 17:14:15|01510|1013390|SAFE|1.01B|1010000000|14.09|376391|-38.79|33|2025-11-04|15/09/2025||0.3938||93680000|14.090000152588|1|2025-08-05|15/06/2025||0.4027||92670000|14.090000152588|1
2025-08-02 17:14:25|01511|24411|UMH|1.36B|1360000000|16.23|436033|-10.38|49|2025-11-05|15/09/2025||0.05||65090000|16.229999542236|1|2025-08-06|15/06/2025||0.038||63420000|16.229999542236|1
2025-08-02 17:14:36|01512|20545|NUS|405.19M|405190000|8.2|543121|-25.11|49|2025-10-29|15/09/2025||0.2918||366120000|8.1999998092651|1|2025-08-07|15/06/2025||0.245||376670000|8.1999998092651|1
2025-08-02 17:14:43|01513|1159415|MNMD|642.18M|642180000|8.44|1223071|0.72|23|2025-11-12|15/09/2025||-0.39||0.00|8.4399995803833|1|2025-07-31|15/06/2025|-0.5|-0.37|0.00||9.0299997329712|1
2025-08-02 17:14:52|01514|942658|FGEN|27.85M|27850000|6.89|42359|-41.36|41|2025-08-11|15/06/2025||-0.09||2880000|6.8899998664856|1|2025-05-13|15/03/2025|0.05|-0.1|2740000|35500000|7.6350002288818|1
2025-08-02 17:15:04|01515|17214|MDGL|6.71B|6710000000|302.17|334965|8.57|47|2025-10-30|15/09/2025||-3.41||180820000|302.17001342773|1|2025-08-05|15/06/2025||-3.63||159450000|302.17001342773|1
2025-08-02 17:15:12|01516|960555|ACRS|165.67M|165670000|1.53|1112470|15.91|40|2025-11-05|15/09/2025||-0.1406||1350000|1.5299999713898|1|2025-08-06|15/06/2025||-0.1389||1280000|1.5299999713898|1
2025-08-02 17:15:20|01517|1075234|GSKY|1.83B|1830000000|10.2|2406148|0|22|2022-08-09|15/06/2022||0.2||157000000|10.199999809265|1|2022-05-10|15/03/2022||0.1||132000000|10.199999809265|1
2025-08-02 17:15:30|01518|17158|SGMO|133.44M|133440000|0.5616|5527418|-20.32|47|2025-10-30|15/09/2025||-0.0581||7000000|0.56160002946854|1|2025-08-12|15/06/2025||-0.0158||29900000|0.56160002946854|1
2025-08-02 17:15:39|01519|102079|GSAT|2.93B|2930000000|23.15|632099|35.38|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
2025-08-02 17:15:48|01520|24407|UEC|3.85B|3850000000|8.67|14328453|62.66|41|2025-09-26|15/07/2025||-0.0293||17000000|8.670000076294|1|2025-06-16|15/04/2025|-0.07|-0.0289|0.00|13500000|6.25|1
2025-08-02 17:15:58|01521|20734|CAL|445.1M|445100000|13.17|965026|-64.73|46|2025-11-25|15/10/2025||1.21||728960000|13.170000076294|1|2025-08-27|15/07/2025||0.5614||656930000|13.170000076294|1
2025-08-02 17:16:05|01522|1162159|GBIO|28.22M|28220000|4.21|122805|-86.68|26|2025-11-05|15/09/2025||-0.28||2110000|4.210000038147|1|2025-08-06|15/06/2025||-0.2783||2130000|4.210000038147|1
2025-08-02 17:16:14|01523|1096068|YMAB|205.19M|205190000|4.53|197845|-61.08|34|2025-11-06|15/09/2025||-0.277||20900000|4.5300002098083|1|2025-08-07|15/06/2025||-0.263||18370000|4.5300002098083|1
2025-08-02 17:16:25|01524|16018|ERII|697.05M|697050000|12.79|489725|-27.29|49|2025-10-29|15/09/2025||0.1811||42850000|12.789999961853|1|2025-08-06|15/06/2025||-0.0067||25430000|12.789999961853|1
2025-08-02 17:16:34|01525|16105|FLWS|341.97M|341970000|5.38|795972|-45.38|49|2025-10-30|15/09/2025||-0.62||237270000|5.3800001144409|1|2025-08-28|15/06/2025||-0.515||330740000|5.3800001144409|1
2025-08-02 17:16:46|01526|16330|IDCC|6.52B|6520000000|252.8|271417|84.7|49|2025-10-30|15/09/2025||1.4||147450000|252.80000305176|1|2025-07-31|15/06/2025|6.52|2.17|300600000|167930000|245.17999267578|1
2025-08-02 17:16:54|01527|1010529|VERI|115.57M|115570000|2.14|1628049|-15.08|36|2025-11-11|15/09/2025||-0.109||25840000|2.1400001049042|1|2025-08-07|15/06/2025||-0.1832||21910000|2.1400001049042|1
2025-08-02 17:17:04|01528|15359|AGYS|3.21B|3210000000|114.99|296969|5.45|48|2025-10-28|15/09/2025||0.3817||76990000|114.98999786377|1|2025-07-21|15/06/2025|0.33|0.36|76700000|74350000|115.20999908447|1
2025-08-02 17:17:11|01529|1089330|TTCFQ|8.37K|8370|0.0001|10297|-50|26|2025-11-19|15/09/2025||-0.0636||50010000|9.999999747E-5|1|2025-08-12|15/06/2025||-0.0636||49940000|9.999999747E-5|1
2025-08-02 17:17:17|01530|1131055|DM|165.37M|165370000|4.96|1419694|5.08|21|2024-10-31|15/09/2024|-1.07|-0.0367|36410000|44730000|4.9000000953674|1|2024-07-30|15/06/2024|-3.13|-0.04|38930000|45900000|4.8800001144409|1
2025-08-02 17:17:28|01531|21247|DBI|124.99M|124990000|2.56|1551102|-67.76|46|2025-09-04|15/07/2025||0.1378||730590000|2.5599999427795|1|2025-06-10|15/04/2025|-0.26|-0.08|686900000|736020000|3.7300000190735|1
2025-08-02 17:17:40|01532|24309|TEN_old|1.67B|1670000000|19.99|2313150|0|38|2023-02-22|15/12/2022||0.81||4610000000|19.989999771118|1|2022-10-31|15/09/2022|-0.53|0.775|4930000000|3870000000|19.64999961853|1
2025-08-02 17:17:51|01533|16627|MITK|400.97M|400970000|8.8|438063|-32.67|49|2025-11-06|15/09/2025||0.1717||42500000|8.8000001907349|1|2025-08-07|15/06/2025||0.188||44020000|8.8000001907349|1
2025-08-02 17:17:59|01534|1089225|RPAY|430.94M|430940000|4.83|1626081|-48.4|30|2025-11-05|15/09/2025||0.2063||76290000|4.8299999237061|1|2025-08-11|15/06/2025||0.1996||73570000|4.8299999237061|1
2025-08-02 17:18:10|01535|1088196|CRNX|2.61B|2610000000|27.84|792606|-46.53|35|2025-11-06|15/09/2025||-1.16||407390|27.840000152588|1|2025-08-07|15/06/2025||-1.1||750110|27.840000152588|1
2025-08-02 17:18:20|01536|20506|CNR_OLD|3.14B|3140000000|24.66|1661628|0|41|2025-05-13|15/03/2025|||1180000000||24.659999847412|1|2025-03-14|15/12/2024||3.05|1360000000|553150000|24.659999847412|1
2025-08-02 17:18:30|01537|949602|PRTYQ|455.03K|455030|0.004|181416|0|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
2025-08-02 17:18:40|01538|15356|AGEN|146.95M|146950000|5.36|1275040|-10.55|45|2025-05-12|15/03/2025|-1.03|-0.26|24070000||2.9100000858307|1|2025-03-17|15/12/2024|-2|-2.84|26840000|31150000|1.8600000143051|1
2025-08-02 17:18:51|01539|30937|TC|182.55M|182550000|16.51|26361|-30.4|47|2025-10-30|15/09/2025|||||16.510000228882|1|2025-08-07|15/06/2025|||||16.510000228882|1
2025-08-02 17:18:59|01540|994018|ICHR|625.3M|625300000|19.38|448890|-37.48|37|2025-11-10|15/09/2025||0.24||234730000|19.379999160767|1|2025-08-04|15/06/2025||0.3186||234510000|19.379999160767|1
2025-08-02 17:19:11|01541|941649|AFMDQ|409.81K|409810|0.025|15879655|-99.51|44|2025-11-18|15/09/2025||-0.49||0.00|0.02500000037253|1|2025-08-07|15/06/2025||-0.33||0.00|0.02500000037253|1
2025-08-02 17:19:20|01542|1171385|SNCY|548.5M|548500000|10.31|962342|-11.65|24|2025-11-04|15/09/2025||0.1803||254520000|10.310000419617|1|2025-07-31|15/06/2025|0.14|0.11|263600000|255980000|11.989999771118|1
2025-08-02 17:19:32|01543|17189|SLP|257.63M|257630000|12.8|633699|-67.99|46|2025-10-22|15/08/2025||0.205||18380000|12.800000190735|1|2025-07-14|15/05/2025|0.45|0.25|20400000|21840000|16.959999084473|1
2025-08-02 17:19:41|01544|1169886|EBC|2.99B|2990000000|15.03|1535005|-4.02|24|2025-10-23|15/09/2025||0.405||247320000|15.029999732971|1|2025-07-24|15/06/2025|0.41|0.38|244900000|241320000|16.200000762939|1
2025-08-02 17:19:51|01545|100222|INGN|166.97M|166970000|6.21|234174|-31.76|46|2025-11-05|15/09/2025||-0.2133||93230000|6.210000038147|1|2025-08-07|15/06/2025||-0.27||90500000|6.210000038147|1
2025-08-02 17:20:04|01546|15595|BOOM|159.62M|159620000|7.79|169937|-39.47|49|2025-10-30|15/09/2025||0.0567||153930000|7.789999961853|1|2025-08-05|15/06/2025||0.0233||151400000|7.789999961853|1
2025-08-02 17:20:15|01547|20935|MDC|4.73B|4730000000|62.98|1988208|0|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
2025-08-02 17:20:24|01548|16618|MGPI|594.71M|594710000|27.93|298158|-67.56|42|2025-10-30|15/09/2025||0.6981||130480000|27.930000305176|1|2025-07-31|15/06/2025|0.97|0.66|145500000|139360000|29.370000839233|1
2025-08-02 17:20:36|01549|16583|MCRI|1.85B|1850000000|101.5|121883|35.8|49|2025-10-28|15/09/2025||1.47||141610000|101.5|1|2025-07-16|15/06/2025|1.44|1.19|136910000|129750000|85.860000610352|1
2025-08-02 17:20:47|01550|15829|CSGS|1.68B|1680000000|60.77|257106|33.27|49|2025-10-29|15/09/2025||1.19||281080000|60.770000457764|1|2025-08-06|15/06/2025||1.06||266880000|60.770000457764|1
2025-08-02 17:20:58|01551|15899|DENN|184.5M|184500000|3.6|659502|-48.57|49|2025-11-04|15/09/2025||0.1124||116950000|3.5999999046326|1|2025-08-04|15/06/2025||0.1101||118180000|3.5999999046326|1
2025-08-02 17:21:18|01552|16251|HCSG|946.43M|946430000|13.07|770682|17.43|49|2025-10-22|15/09/2025||0.193||458450000|13.069999694824|1|2025-07-23|15/06/2025|-0.44|0.2|458500000|450780000|13.050000190735|1
2025-08-02 17:21:29|01553|15484|ATEC|2.04B|2040000000|13.77|1836169|107.38|49|2025-10-30|15/09/2025||-0.04||180760000|13.770000457764|1|2025-07-31|15/06/2025|0.02|-0.04|185540000|178800000|10.729999542236|1
2025-08-02 17:21:39|01554|16158|GBCI|5.08B|5080000000|42.86|740817|0.92|49|2025-10-16|15/09/2025||0.595||259360000|42.860000610352|1|2025-07-24|15/06/2025|0.45|0.38|240560000|242020000|45.880001068115|1
2025-08-02 17:21:50|01555|15852|CUTRQ|161.49K|161490|0.008|6699692|-99.38|48|2025-08-07|15/06/2025||-0.85||38490000|0.00829999987036|1|2025-05-08|15/03/2025||-0.895||34060000|0.00829999987036|1
2025-08-02 17:22:00|01556|17245|SRDX|515.2M|515200000.00000006|36.03|113790|-12.78|49|2025-11-05|15/09/2025||-0.18||29630000|36.029998779297|1|2025-08-04|15/06/2025||-0.185||28060000|36.029998779297|1
2025-08-02 17:22:11|01557|942485|PLAY|971.59M|971590000|28.1|1128877|-21.42|43|2025-09-03|15/07/2025||0.9538||565020000|28.10000038147|1|2025-06-10|15/04/2025|0.76|1.01|567700000|573250000|25.569999694824|1
2025-08-02 17:22:23|01558|101852|OUT|2.88B|2880000000|17.22|1418244|7.36|46|2025-10-30|15/09/2025||0.2361||452980000|17.219999313354|1|2025-08-05|15/06/2025||0.2161||458610000|17.219999313354|1
2025-08-02 17:22:31|01559|1099056|PAYA|1.29B|1290000000|9.74|2385893|0|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
2025-08-02 17:22:42|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
2025-08-02 17:22:52|01561|101907|SPWH|125.3M|125300000|3.27|726587|31.06|46|2025-09-03|15/07/2025||-0.092||291640000|3.2699999809265|1|2025-06-03|15/04/2025|-0.47|-0.46|249100000|240390000|2.0499999523163|1
2025-08-02 17:23:03|01562|21231|IDT|1.47B|1470000000|58.08|207841|55.59|49|2025-10-02|15/07/2025||0.91|||58.080001831055|1|2025-06-05|15/04/2025|0.9||301980000||58.860000610352|1
2025-08-02 17:23:15|01563|17480|OSPN|545.93M|545930000|14.28|433332|-1.72|49|2025-11-04|15/09/2025||0.3325||61480000|14.279999732971|1|2025-08-05|15/06/2025||0.2925||59030000|14.279999732971|1
2025-08-02 17:23:26|01564|16968|PRTS|49.13M|49130000|0.84|486310|-15.27|49|2025-11-04|15/09/2025||-0.145||145830000|0.84009999036789|1|2025-08-12|15/06/2025||-0.155||150610000|0.84009999036789|1
2025-08-02 17:23:34|01565|1096422|SIBN|741.07M|741070000|17.39|481850|17.18|34|2025-11-10|15/09/2025||-0.1711||46380000|17.389999389648|1|2025-08-04|15/06/2025||-0.1833||46720000|17.389999389648|1
2025-08-02 17:23:44|01566|16693|VXRT|81.2M|81200000|0.3558|4950158|-46.03|48|2025-11-13|15/09/2025||-0.0667||2190000|0.35580000281334|1|2025-08-07|15/06/2025||-0.0867||2030000|0.35580000281334|1
2025-08-02 17:23:55|01567|17460|CTLP|810.81M|810810000|11.07|1777015|46.1|49|2025-11-06|15/09/2025||0.09||82250000|11.069999694824|1|2025-09-10|15/06/2025||0.105||83730000|11.069999694824|1
2025-08-02 17:24:05|01568|958828|RGNX|412.68M|412680000|8.19|994280|-38.47|40|2025-11-05|15/09/2025||0.2195||99020000|8.1899995803833|1|2025-08-07|15/06/2025||-0.9379||38700000|8.1899995803833|1
2025-08-02 17:24:16|01569|15688|CENTA|2.28B|2280000000|35.24|397038|3.25|47|2025-12-01|15/09/2025||-0.1166||666120000|35.240001678467|1|2025-08-06|15/06/2025||1.35||991900000|35.240001678467|1
2025-08-02 17:24:26|01570|953811|CWEN|3.76B|3760000000|32.4|846898|15.88|42|2025-10-30|15/09/2025||0.3796||425510000|32.400001525879|1|2025-08-05|15/06/2025||0.7133||429910000|32.400001525879|1
2025-08-02 17:24:35|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
2025-08-02 17:24:48|01572|15406|LGTY|481.42M|481420000|14.29|640091|31.46|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
2025-08-02 17:24:57|01573|953806|CHCT|410.65M|410650000|15.34|242947|-25.02|42|2025-11-04|15/09/2025||0.08||30590000|15.340000152588|1|2025-07-29|15/06/2025|-0.5|0.09|30130000|30140000|16.360000610352|1
2025-08-02 17:25:06|01574|1129318|TMDX|4.11B|4110000000.0000005|120.55|1076869|-20.43|32|2025-11-11|15/09/2025||0.315||141900000|120.55000305176|1|2025-07-30|15/06/2025|0.92|0.45|157400000|146740000|104.83000183105|1
2025-08-02 17:25:15|01575|1163504|KLRS|50.31M|50310000|2.69|49014|-85.38|23|2025-05-14|15/03/2025|-2.52|||0.00|3.25|1|2025-02-12|15/12/2024|-3.28|-0.12||0.00|9.7799997329712|1
2025-08-02 17:25:25|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
2025-08-02 17:25:36|01577|41010|ORMP|86.59M|86590000|2.12|72862|-10.55|42|2025-11-14|15/09/2025||-0.01||0.00|2.1199998855591|1|2025-08-13|15/06/2025||-0.01||0.00|2.1199998855591|1
2025-08-02 17:25:46|01578|1153093|BRBR|6.87B|6870000000|54.11|2543990|5.6|30|2025-11-24|15/09/2025||0.5962||650480000|54.110000610352|1|2025-08-04|15/06/2025||0.5025||531120000|54.110000610352|1
2025-08-02 17:25:57|01579|16757|NSSC|1.08B|1080000000|30.23|357330|-44.44|48|2025-11-10|15/09/2025||0.295||44690000|30.229999542236|1|2025-09-01|15/06/2025||0.2683||44380000|30.229999542236|1
2025-08-02 17:26:06|01580|1166236|CRSR|906.89M|906890000|8.57|621160|8.62|24|2025-10-29|15/09/2025||0.0829||349180000|8.5699996948242|1|2025-08-07|15/06/2025||0.0265||312380000|8.5699996948242|1
2025-08-02 17:26:20|01581|48375|AR|10.4B|10400000000|33.67|4941653|17.03|48|2025-10-22|15/09/2025||0.5894||1330000000|33.669998168945|1|2025-07-30|15/06/2025|0.5|0.44|1300000000|1250000000|33.729999542236|1
2025-08-02 17:26:28|01582|1095982|ACEL|1.06B|1060000000|12.48|294127|8.15|29|2025-11-11|15/09/2025||0.2092||326110000|12.479999542236|1|2025-08-05|15/06/2025||0.2146||328850000|12.479999542236|1
2025-08-02 17:26:38|01583|15858|CVGW|469.47M|469470000|26.32|320515|13.69|46|2025-09-03|15/07/2025||0.5933||195200000|26.319999694824|1|2025-06-09|15/04/2025|0.4|0.54|190500000|192750000|27.680000305176|1
2025-08-02 17:26:50|01584|16670|MSEX|943.89M|943890000|52.39|140197|-20.54|47|2025-10-31|15/09/2025||0.875||56480000|52.389999389648|1|2025-07-31|15/06/2025|0.6|0.66|49200000|51340000|51.959999084473|1
2025-08-02 17:26:58|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
2025-08-02 17:27:10|01586|17014|QNST|925.47M|925470000|16.25|654160|-14.83|49|2025-10-29|15/09/2025||0.2625||299000000|16.25|1|2025-08-07|15/06/2025||0.2417||255140000|16.25|1
2025-08-02 17:27:21|01587|15565|BJRI|755.7M|755700000|34.17|556538|10.93|50|2025-10-23|15/09/2025||0.1228||338710000|34.169998168945|1|2025-07-31|15/06/2025|0.97|0.7|365600000|363300000|36.720001220703|1
2025-08-02 17:27:33|01588|21061|AORT|1.45B|1450000000|30.92|393704|15.55|49|2025-10-30|15/09/2025||0.0271||107380000|30.920000076294|1|2025-08-07|15/06/2025||-0.0033||107840000|30.920000076294|1
2025-08-02 17:27:44|01589|951679|COLL|966.52M|966520000|30.07|293798|-22.16|42|2025-11-06|15/09/2025||1.8||189160000|30.069999694824|1|2025-08-07|15/06/2025||1.66||182690000|30.069999694824|1
2025-08-02 17:27:56|01590|24284|UHT|535.54M|535539999.99999994|38.6|58137|-9.18|46|2025-10-22|15/09/2025|||||38.599998474121|1|2025-07-28|15/06/2025|0.32||24870000||41.200000762939|1
2025-08-02 17:28:04|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
2025-08-02 17:28:15|01592|1024881|PETQ|926.34M|926340000|30.98|906236|44.5|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
2025-08-02 17:28:24|01593|1006458|CADE|6.32B|6320000000|33.94|1581285|8.09|36|2025-10-27|15/09/2025||0.6977||518920000|33.939998626709|1|2025-07-23|15/06/2025|0.73|0.68|476320000|467480000|35.470001220703|1
2025-08-02 17:28:35|01594|15850|CTRN|231.56M|231560000|29.09|92976|61.25|46|2025-12-02|15/10/2025||-0.785||184240000|29.090000152588|1|2025-08-26|15/07/2025||-0.92||183640000|29.090000152588|1
2025-08-02 17:28:48|01595|16381|IOSP|1.96B|1960000000|78.55|203651|-37.38|49|2025-11-11|15/09/2025||1.28||449960000|78.550003051758|1|2025-08-05|15/06/2025||1.24||440700000|78.550003051758|1
2025-08-02 17:29:01|01596|21106|DBDQQ|2.01B|2009999999.9999998|0.02|2470560|-99.88|45|2025-05-07|15/03/2025|-0.22||841100000||17.389999389648|1|2025-02-25|15/12/2024|0.15|0.40|988900000|1092000000|17.389999389648|1
2025-08-02 17:29:12|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
2025-08-02 17:29:21|01598|20991|FUL|3B|3000000000|55.6|426609|-33.86|49|2025-09-17|15/08/2025||1.25||897880000|55.599998474121|1|2025-06-25|15/05/2025|1.18|1.08|898000000|900070000|56.880001068115|1
2025-08-02 17:29:32|01599|16965|MODV|38.76M|38760000|2.7|4812108|-87.74|49|2025-10-30|15/09/2025||-0.3807||663120000|2.7000000476837|1|2025-08-04|15/06/2025||-0.4841||654600000|2.7000000476837|1
2025-08-02 17:29:40|01600|1142209|RAPT|173.46M|173460000|10.49|114676|-57.97|28|2025-08-07|15/06/2025||-0.0916||0.00|10.489999771118|1|2025-05-08|15/03/2025|-0.64|-0.1211|0.00|0.00|6.4000000953674|1
2025-08-02 17:29:52|01601|17543|WT|1.77B|1770000000|12.35|2133687|6.1|49|2025-10-24|15/09/2025||0.2017||120020000|12.35000038147|1|2025-08-01|15/06/2025|0.18|0.18|112620000|111370000|13.270000457764|1
2025-08-02 17:30:03|01602|16053|FARO|849.75M|849750000|43.99|932030|175.63|49|2025-10-29|15/09/2025||0.23||83400000|43.990001678467|1|2025-08-06|15/06/2025||0.235||82610000|43.990001678467|1
2025-08-02 17:30:13|01603|15800|CRAI|1.12B|1120000000|170.16|115099|11.71|49|2025-10-30|15/09/2025||1.86||177720000|170.16000366211|1|2025-07-31|15/06/2025|1.88|1.84|186900000|179650000|173.08999633789|1
2025-08-02 17:30:21|01604|985781|TCMD|224.35M|224350000|9.65|302117|-22.43|37|2025-11-10|15/09/2025||0.175||80500000|9.6499996185303|1|2025-08-04|15/06/2025||0.17||73930000|9.6499996185303|1
2025-08-02 17:30:32|01605|15538|CLAR|121.35M|121350000|3.16|156871|-45.23|49|2025-11-10|15/09/2025||-0.03||66160000|3.1600000858307|1|2025-07-31|15/06/2025|-0.03|-0.11|56500000|55030000|3.7300000190735|1
2025-08-02 17:30:40|01606|1084219|RUBY|5.43M|5430000|0.06|687687|0|27|2024-02-23|15/12/2023||-0.25||0.00|0.0599999986589|1|2023-11-07|15/09/2023||-0.26||0.00|0.01999999955297|1
2025-08-02 17:30:49|01607|1159426|KROS|581.61M|581610000|14.32|591677|-71.56|27|2025-10-30|15/09/2025||-1.11||3570000|14.319999694824|1|2025-08-04|15/06/2025||-1.13||4210000|14.319999694824|1
2025-08-02 17:30:59|01608|15737|CLFD|564.44M|564440000|40.81|142802|-4.29|46|2025-11-06|15/09/2025||0.13||50830000|40.810001373291|1|2025-08-06|15/06/2025||-0.0575||47880000|40.810001373291|1
2025-08-02 17:31:07|01609|1165669|PLBY|174.74M|174740000|1.86|437548|125.05|23|2025-11-18|15/09/2025||-0.0212||29700000|1.8600000143051|1|2025-08-12|15/06/2025||-0.04||26850000|1.8600000143051|1
2025-08-02 17:31:15|01610|1163770|PNTG|760.73M|760730000|22.07|250226|-26.21|27|2025-11-10|15/09/2025||0.286||214610000|22.069999694824|1|2025-08-06|15/06/2025||0.2675||210590000|22.069999694824|1
2025-08-02 17:31:25|01611|1052946|DMTKQ|35|35|0.0001|22366|-99.84|30|2025-10-31|15/09/2025||-0.52||4480000|9.999999747E-5|1|2025-08-01|15/06/2025||-0.52||4280000|9.999999747E-5|1
2025-08-02 17:31:34|01612|15925|DMRC|244.05M|244050000|11.35|158815|-63.84|46|2025-10-30|15/09/2025||-0.225||8420000|11.35000038147|1|2025-08-14|15/06/2025||-0.315||8200000|11.35000038147|1
2025-08-02 17:31:47|01613|20958|EME|27.96B|27960000000|624.67|439281|70.62|49|2025-10-23|15/09/2025||6.22||4210000000|624.66998291016|1|2025-07-31|15/06/2025|6.72|5.74|4300000000|4110000000|639.33001708984|1
2025-08-02 17:31:56|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
2025-08-02 17:32:11|01615|17100|RUTH|670.33M|670330000|21.49|1549114|0|41|2023-11-03|15/09/2023||0.12||119000000|21.489999771118|1|2023-08-04|15/06/2023||0.29||136400000|21.489999771118|1
2025-08-02 17:32:21|01616|16533|TSAT|347.18M|347180000|23.49|110795|194.73|38|2025-11-11|15/09/2025||-1.76||71230000|23.489999771118|1|2025-08-06|15/06/2025||-1.52||79530000|23.489999771118|1
2025-08-02 17:32:31|01617|15522|NOTV|65.96M|65959999.99999999|1.92|581526|2.67|46|2025-08-06|15/06/2025||-0.3935||127050000|1.9199999570847|1|2025-05-07|15/03/2025|-0.44|-0.63|124320000|125130000|1.7599999904633|1
2025-08-02 17:32:43|01618|15814|CRMT|353.59M|353590000|42.79|91885|-34.72|49|2025-11-24|15/10/2025||0.5233||361780000|42.790000915527|1|2025-08-13|15/07/2025||0.8267||359210000|42.790000915527|1
2025-08-02 17:32:51|01619|1166923|ARRY|924.44M|924440000|6.06|8239151|-41.21|25|2025-11-06|15/09/2025||0.1603||263560000|6.0599999427795|1|2025-08-07|15/06/2025||0.1933||291410000|6.0599999427795|1
2025-08-02 17:33:00|01620|51011|VUZI|147.91M|147910000|1.94|1822571|63.03|43|2025-11-05|15/09/2025||-0.11||2300000|1.9400000572205|1|2025-08-14|15/06/2025||-0.12||1540000|1.9400000572205|1
2025-08-02 17:33:10|01621|24424|ATRS|955.07M|955070000|5.59|5247050|0|36|2022-08-09|15/06/2022||0.012||48970000|5.5900001525879|1|2022-05-10|15/03/2022|-0.01|0.004|41560000|43510000|5.5599999427795|1
2025-08-02 17:33:23|01622|1010717|WOW|275.67M|275670000|3.34|305762|-36.38|35|2025-11-10|15/09/2025||-0.1543||142170000|3.3399999141693|1|2025-08-06|15/06/2025||-0.175||143620000|3.3399999141693|1
2025-08-02 17:33:31|01623|1084220|REPL|591.33M|591330000|7.6|7982060|-25.64|36|2025-11-18|15/09/2025||-0.7801||5220000|7.5999999046326|1|2025-08-04|15/06/2025||-0.8429||1980000|7.5999999046326|1
2025-08-02 17:33:42|01624|15339|ADUS|1.91B|1910000000|104.96|158106|-13.93|49|2025-11-03|15/09/2025||1.53||351780000|104.95999908447|1|2025-08-04|15/06/2025||1.47||346550000|104.95999908447|1
2025-08-02 17:33:54|01625|7999|KBH|3.89B|3890000000|57.19|1443591|-31|49|2025-09-17|15/08/2025||1.53||1600000000|57.189998626709|1|2025-06-23|15/05/2025|1.5|1.46|1500000000|1500000000|51.75|1
2025-08-02 17:34:02|01626|1166405|PMVP|72.73M|72730000|1.4|299358|-11.95|25|2025-11-06|15/09/2025||-0.4||0.00|1.3999999761581|1|2025-08-07|15/06/2025||-0.385||0.00|1.3999999761581|1
2025-08-02 17:34:13|01627|20978|ALX|1.25B|1250000000|245.25|52744|4.33|49|2025-11-03|15/09/2025||||51900000|245.25|1|2025-08-04|15/06/2025||||51900000|245.25|1
2025-08-02 17:34:21|01628|1075233|SRRK|3.45B|3450000000|36.36|1242790|301.32|35|2025-11-17|15/09/2025||-0.6762||142860|36.360000610352|1|2025-08-06|15/06/2025||-0.6595||0.00|36.360000610352|1
2025-08-02 17:34:30|01629|24412|MCF|648.31M|648310000|3.22|470456|0|36|2022-08-11|15/06/2022||0.14||380900000|3.2200000286102|1|2022-05-11|15/03/2022||0.15||400800000|3.2200000286102|1
2025-08-02 17:34:38|01630|989659|TRHC|284.03M|284030000|10.5|468520|0|30|2024-02-29|15/12/2023||-0.13||93060000|10.5|1|2023-11-07|15/09/2023||-0.1667||91170000|10.5|1
2025-08-02 17:34:51|01631|17073|ROCK|1.9B|1900000000|64.32|250137|-9.23|49|2025-10-30|15/09/2025||1.55||405300000|64.319999694824|1|2025-08-06|15/06/2025||1.18||381380000|64.319999694824|1
2025-08-02 17:35:01|01632|16120|FORR|208.55M|208550000|10.94|73798|-42.51|49|2025-10-29|15/09/2025||0.3177||100580000|10.939999580383|1|2025-07-31|15/06/2025|0.51|0.5|111660000|111140000|9.6999998092651|1
2025-08-02 17:35:12|01633|15428|AOSL|738.64M|738640000|24.82|307354|-35.11|48|2025-11-10|15/09/2025||0.12||181200000|24.819999694824|1|2025-08-06|15/06/2025||0.0033||166400000|24.819999694824|1
2025-08-02 17:35:24|01634|41007|NRC|290.64M|290640000|12.58|98109|-51.93|45|2025-10-27|15/09/2025|||||12.579999923706|1|2025-07-28|15/06/2025|-0.01||34040000||13.890000343323|1
2025-08-02 17:35:34|01635|16540|LQDT|733.06M|733060000|23.48|328132|6.82|48|2025-08-07|15/06/2025||0.33||88700000|23.479999542236|1|2025-05-08|15/03/2025|0.31|0.3|116400000|86290000|31.530000686646|1
2025-08-02 17:35:44|01636|16476|KTOS|9.55B|9550000000|56.71|3859641|157.33|48|2025-10-30|15/09/2025||0.1279||327330000|56.709999084473|1|2025-08-07|15/06/2025||0.0949||307140000|56.709999084473|1
2025-08-02 17:35:54|01637|51057|PARR|1.55B|1550000000|29.98|1417009|17.11|44|2025-11-10|15/09/2025||1.02||1710000000|29.979999542236|1|2025-08-05|15/06/2025||0.6471||1570000000|29.979999542236|1
2025-08-02 17:36:05|01638|39322|AMCX|252.94M|252940000|5.63|558647|-45.96|49|2025-10-31|15/09/2025||0.6992||565450000|5.6300001144409|1|2025-08-08|15/06/2025||0.5647||582050000|5.6300001144409|1
2025-08-02 17:36:13|01639|1167741|SEER|125.34M|125340000|2.13|241999|8.67|23|2025-11-11|15/09/2025||-0.2669||4200000|2.1300001144409|1|2025-08-06|15/06/2025||-0.3647||4050000|2.1300001144409|1
2025-08-02 17:36:22|01640|1088201|ARLO|1.63B|1630000000|15.76|1149129|7.95|35|2025-11-06|15/09/2025||0.1542||134930000|15.760000228882|1|2025-08-07|15/06/2025||0.1515||123330000|15.760000228882|1
2025-08-02 17:36:32|01641|16908|PGTI|2.45B|2450000000|41.99|1149080|0|44|2024-08-01|15/06/2024||0.6958||415800000|41.990001678467|1|2024-05-09|15/03/2024||0.5956||390020000|41.990001678467|1
2025-08-02 17:36:43|01642|41289|AXGN|577.04M|577040000|12.67|939384|55.15|47|2025-11-11|15/09/2025||0.0699||56280000|12.670000076294|1|2025-08-05|15/06/2025||0.062||52660000|12.670000076294|1
2025-08-02 17:36:56|01643|21035|MTRN|2.18B|2180000000|105.07|204971|-6.6|49|2025-10-29|15/09/2025||1.23||413410000|105.06999969482|1|2025-07-30|15/06/2025|1.37|1.16|431700000|406350000|92.059997558594|1
2025-08-02 17:37:05|01644|1141598|NOVAQ|50.03K|50030|0.001|4516389|-99.99|31|2025-10-22|15/09/2025||-0.76||269000000|0.0010000000475|1|2025-08-04|15/06/2025||-0.73||244830000|0.0010000000475|1
2025-08-02 17:37:14|01645|17057|RIGL|391.58M|391580000|21.91|209427|118.44|46|2025-05-06|15/03/2025|0.63|-0.02|53330000||19.110000610352|1|2025-03-04|15/12/2024|0.8|0.0156|57600000|45980000|22.370000839233|1
2025-08-02 17:37:25|01646|17056|RICK|309.25M|309250000|35.29|55084|-25.2|48|2025-07-10|15/06/2025||1.24|70500000|78200000|40.560001373291|1|2025-05-12|15/03/2025|0.65|0.72|65900000|71730000|42.040000915527|1
2025-08-02 17:37:38|01647|101855|QUOT|397.92M|397920000|3.99|2393260|0|38|2023-11-08|15/09/2023||0.01||76190000|3.9900000095367|1|2023-08-09|15/06/2023|-0.16|-0.08|65710000|69170000|3.960000038147|1
2025-08-02 17:37:51|01648|32530|OVV|10.13B|10130000000|39.42|3870587|-11.38|49|2025-11-11|15/09/2025||1.1||1840000000|39.419998168945|1|2025-07-24|15/06/2025|1.18|0.98|1790000000|1780000000|39.470001220703|1
2025-08-02 17:38:02|01649|21118|NVRI|692.28M|692280000|8.6|615774|-30.81|49|2025-11-04|15/09/2025||0.0767||585900000|8.6000003814697|1|2025-08-05|15/06/2025||-0.1233||576600000|8.6000003814697|1
2025-08-02 17:38:12|01650|21029|HZO|478.42M|478420000|22.29|331913|-31.88|49|2025-10-29|15/09/2025||-0.0774||537500000|22.290000915527|1|2025-07-24|15/06/2025|0.49|1.17|657200000|738210000|27.319999694824|1
2025-08-02 17:38:19|01651|1163666|BTRS|1.56B|1560000000|9.49|2138707|0|15|2023-03-21|15/12/2022||-0.0777||46650000|9.4899997711182|1|2022-11-07|15/09/2022|-0.13|-0.0759|42510000|43630000|9.4099998474121|1
2025-08-02 17:38:27|01652|1161533|AMTI|11.16M|11160000|0.27|330380|2.66|20|2024-05-09|15/03/2024||-0.2||0.00|0.26300001144409|1|2024-03-15|15/12/2023||-0.51||0.00|0.26300001144409|1
2025-08-02 17:38:38|01653|977673|TPB|1.45B|1450000000|80.96|309688|111.83|39|2025-10-22|15/09/2025||0.79||110660000|80.959999084473|1|2025-08-06|15/06/2025||0.73||107300000|80.959999084473|1
2025-08-02 17:38:51|01654|17143|SCVL|547.94M|547940000|20.05|461603|-50.14|47|2025-11-12|15/10/2025||0.56||304140000|20.045000076294|1|2025-09-03|15/07/2025||0.6167||318300000|20.045000076294|1
2025-08-02 17:39:00|01655|16389|AMRX|2.45B|2450000000|7.83|1672866|8.98|49|2025-11-07|15/09/2025||0.175||776380000|7.8299999237061|1|2025-08-05|15/06/2025||0.17||748180000|7.8299999237061|1
2025-08-02 17:39:08|01656|1171971|ULCC|904.23M|904230000|3.97|3615386|6.15|22|2025-10-23|15/09/2025||-0.1435||936420000|3.9700000286102|1|2025-08-05|15/06/2025||-0.2784||943780000|3.9700000286102|1
2025-08-02 17:39:18|01657|32332|FC|235.39M|235390000|18.62|110838|-56.53|50|2025-11-06|15/08/2025||0.585||80380000|18.620000839233|1|2025-07-02|15/05/2025|-0.11|0.32|67100000|77390000|24.110000610352|1
2025-08-02 17:39:30|01658|21084|AVNT|3.09B|3090000000|33.79|709179|-23.96|49|2025-10-30|15/09/2025||0.6691||821460000|33.790000915527|1|2025-08-01|15/06/2025|0.8|0.79|866500000|853320000|31.569999694824|1
2025-08-02 17:39:39|01659|20911|||||||47|2025-11-06|15/09/2025||0.38||72530000|31.729999542236|1|2025-08-04|15/06/2025||0.35||71390000|31.729999542236|1
2025-08-02 17:39:47|01660|1172577|AGTI|1.36B|1360000000|10.05|2473513|0|18|2024-08-06|15/06/2024||0.143||303780000|10.050000190735|1|2024-05-07|15/03/2024|-0.05|0.16|302750000|313870000|10.050000190735|1
2025-08-02 17:39:55|01661|1164095|RXT|280.12M|280120000|1.18|1051396|-46.36|25|2025-11-18|15/09/2025||-0.0201||665120000|1.1799999475479|1|2025-08-07|15/06/2025||-0.0409||661960000|1.1799999475479|1
2025-08-02 17:40:03|01662|999053|IMXI|261.1M|261100000.00000003|8.71|353937|-60.94|35|2025-11-05|15/09/2025||0.5394||167740000|8.710000038147|1|2025-08-04|15/06/2025||0.5011||164540000|8.710000038147|1
2025-08-02 17:40:16|01663|20483|CIR|1.14B|1140000000|56|384522|0|43|2024-02-28|15/12/2023||0.7||232700000|56|1|2023-11-09|15/09/2023||0.57||215200000|56|1
2025-08-02 17:40:29|01664|992755|GOLF|4.55B|4550000000|77.39|393499|8.98|37|2025-10-30|15/09/2025||0.8217||630210000|77.389999389648|1|2025-08-07|15/06/2025||1.32||717390000|77.389999389648|1
2025-08-02 17:40:36|01665|1172768|PRVA|2.3B|2300000000|18.86|879819|-8|23|2025-11-06|15/09/2025||0.062||473410000|18.860000610352|1|2025-08-07|15/06/2025||0.05||467030000|18.860000610352|1
2025-08-02 17:40:43|01666|1171961|ALHC|2.57B|2570000000|12.97|3501895|50.46|24|2025-10-30|15/09/2025||-0.0827||956810000|12.970000267029|1|2025-07-30|15/06/2025|0.07|-0.07|1000000000|960510000|11.779999732971|1
2025-08-02 17:40:55|01667|20250|AXL|511.44M|511440000|4.31|3238750|-39.8|49|2025-10-31|15/09/2025||0.0963||1480000000|4.3099999427795|1|2025-08-08|15/06/2025||0.1531||1580000000|4.3099999427795|1
2025-08-02 17:41:06|01668|41259|ECOM|667.66M|667660000|23.09|797283|0|38|2023-02-09|15/12/2022||0.2983||48940000|23.090000152588|1|2022-11-07|15/09/2022||0.1962|43490000|43600000|23.079999923706|1
2025-08-02 17:41:14|01669|1166469|NUVB|758.79M|758790000|2.23|6032563|-37.32|22|2025-11-05|15/09/2025||-0.1686||3230000|2.2300000190735|1|2025-08-07|15/06/2025||-0.1671||416670|2.2300000190735|1
2025-08-02 17:41:26|01670|41000|MDXG|1.06B|1060000000|7.16|838160|7.19|49|2025-10-29|15/09/2025||0.058||92920000|7.1599998474121|1|2025-07-30|15/06/2025|0.1|0.05|98610000|90620000|6.6700000762939|1
2025-08-02 17:41:36|01671|1097394|VAPO|13.59M|13590000|2.17|21979|1.64|25|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
2025-08-02 17:41:45|01672|992960|ADNT|1.8B|1800000000|21.4|1320667|-14.02|37|2025-11-05|15/09/2025||0.4411||3440000000|21.39999961853|1|2025-08-06|15/06/2025||0.4698||3580000000|21.39999961853|1
2025-08-02 17:41:56|01673|17387|TRNS|694.69M|694690000|74.55|115467|-32.87|47|2025-11-03|15/09/2025||0.46||74550000|74.550003051758|1|2025-08-06|15/06/2025||0.395||72280000|74.550003051758|1
2025-08-02 17:42:06|01674|1131468|POWW|131.16M|131160000|1.12|576933|-36|32|2025-11-07|15/09/2025||0.01||11000000|1.1200000047684|1|2025-08-18|15/06/2025||||10700000|1.1200000047684|1
2025-08-02 17:42:16|01675|940764|OCUL|1.9B|1900000000|11.92|2258125|47.58|45|2025-11-10|15/09/2025||-0.353||14900000|11.920000076294|1|2025-08-05|15/06/2025||-0.3534||13560000|11.920000076294|1
2025-08-02 17:42:24|01676|15645|||||||47|2025-10-22|15/09/2025||1.42||177900000|74.790000915527|1|2025-07-28|15/06/2025|1.81|1.67|195800000|185050000|80.199996948242|1
2025-08-02 17:42:33|01677|958235|MCFT|315.83M|315830000|19.02|100074|-6.21|42|2025-11-05|15/09/2025||0.2467||74670000|19.020000457764|1|2025-08-28|15/06/2025||0.325||80430000|19.020000457764|1
2025-08-02 17:42:45|01678|20425|AIN|1.65B|1650000000|55.88|291664|-37.79|49|2025-10-27|15/09/2025||0.83||305910000|55.880001068115|1|2025-07-30|15/06/2025|0.57|0.77|311000000|309430000|71.430000305176|1
2025-08-02 17:42:52|01679|1174617|FA|2.86B|2860000000|16.47|1069655|-3.29|27|2025-11-05|15/09/2025||0.269||403350000|16.469999313354|1|2025-08-07|15/06/2025||0.238||381070000|16.469999313354|1
2025-08-02 17:43:04|01680|16418|JBSS|745.74M|745740000|63.42|80373|-38.31|44|2025-08-20|15/06/2025|||||63.419998168945|1|2025-04-30|15/03/2025|1.72||260910000||66.73999786377|1
2025-08-02 17:43:15|01681|41318|NDLS|38.59M|38590000|0.84|177731|-54.1|49|2025-10-30|15/09/2025||-0.06||126600000|0.83999997377396|1|2025-08-06|15/06/2025||-0.0433||128030000|0.83999997377396|1
2025-08-02 17:43:27|01682|1071995|BTAI|8.3M|8300000.000000001|1.37|2063446|-91.69|33|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
2025-08-02 17:43:38|01683|15811|CRIS|19.62M|19620000|1.63|115816|-67|43|2025-05-06|15/03/2025|-1.25|-1.20|2380000||2.4500000476837|1|2025-03-31|15/12/2024|-1.25|-0.99|3350000|2900000|2.3199999332428|1
2025-08-02 17:43:48|01684|16917|VBIVQ|14.34K|14340|0.0005|60892|-99.57|32|2024-05-16|15/03/2024|-0.73|-0.23|1210000|8990000|0.65700000524521|1|2023-08-09|15/06/2023||-0.07||921000|1.2699999809265|1
2025-08-02 17:43:58|01685|15744|CLVSQ|2.33M|2330000|0.016|734463|0|40|2023-08-02|15/06/2023|||||0.01600000075996|1|2023-05-03|15/03/2023|||||0.02999999932945|1
2025-08-02 17:44:10|01686|20972|PLAN|1.61B|1610000000|39.28|4000|0|38|2022-11-01|15/09/2022||0.7||425000000|39.819999694824|1|2022-08-11|15/07/2022|-0.76||415560000||39.900001525879|1
2025-08-02 17:44:22|01687|41197|BCC|3.14B|3140000000|83.35|334499|-35.22|45|2025-11-03|15/09/2025||1.84||1720000000|83.349998474121|1|2025-08-04|15/06/2025||1.74||1750000000|83.349998474121|1
2025-08-02 17:44:30|01688|1173360|FLYW|1.26B|1260000000|10.37|2507631|-40.16|23|2025-11-11|15/09/2025||0.1989||179050000|10.369999885559|1|2025-08-05|15/06/2025||-0.0744||120440000|10.369999885559|1
2025-08-02 17:44:43|01689|16249|HCKT|636.07M|636070000|23|209464|-14.53|49|2025-11-11|15/09/2025||0.43||80080000|23|1|2025-08-05|15/06/2025||0.4233||76540000|23|1
2025-08-02 17:44:52|01690|1081674|IIIV|682.77M|682770000|28|386825|16.09|35|2025-11-20|15/09/2025||0.242||53020000|28|1|2025-08-07|15/06/2025||0.205||49890000|28|1
2025-08-02 17:45:04|01691|39235|SKT|3.34B|3340000000|29.52|1013852|2.71|49|2025-11-05|15/09/2025||0.2408||134770000|29.520000457764|1|2025-08-04|15/06/2025||0.2164||131490000|29.520000457764|1
2025-08-02 17:45:14|01692|1167037|GATO|998.75M|998750000|14.4|794395|17.94|25|2025-05-12|15/03/2025||0.1||88590000|14.39999961853|1|2025-03-31|15/12/2024|0.26|0.1631||91700000|14.39999961853|1
2025-08-02 17:45:26|01693|16899|PETS|66.83M|66830000|3.24|141057|-14.96|45|2025-10-27|15/09/2025||0.07||60760000|3.2400000095367|1|2025-08-04|15/06/2025||-0.015||69310000|3.2400000095367|1
2025-08-02 17:45:34|01694|1153168|PHAT|581.56M|581560000|8.35|2637458|-26.95|30|2025-11-06|15/09/2025||-0.5663||43120000|8.3500003814697|1|2025-08-07|15/06/2025||-0.905||36380000|8.3500003814697|1
2025-08-02 17:45:45|01695|40065|ICPT|794.69M|794690000|19|2169752|0|42|2024-02-29|15/12/2023||-0.0616||90730000|19|1|2023-11-06|15/09/2023|-0.07|-0.2262|88790000|87780000|18.979999542236|1
2025-08-02 17:45:54|01696|1123797|DTIL|51.23M|51230000|4.62|267217|-51.72|28|2025-05-15|15/03/2025|-2.21|-0.85|29000||4.9499998092651|1|2025-03-26|15/12/2024|-2.22|-0.04|638000|14000000|5.0900001525879|1
2025-08-02 17:46:04|01697|1096237|ALLO|236.23M|236230000|1.08|3788576|-60.58|31|2025-10-30|15/09/2025||-0.2347||0.00|1.0800000429153|1|2025-08-06|15/06/2025||-0.2685||0.00|1.0800000429153|1
2025-08-02 17:46:18|01698|16314|HWKN|3.32B|3320000000|158.83|174219|30.91|46|2025-10-29|15/09/2025||1.22||277430000|158.83000183105|1|2025-07-30|15/06/2025|1.4|1.35|293300000|275630000|160.63000488281|1
2025-08-02 17:46:30|01699|16949|PPBI|2.05B|2049999999.9999998|21.18|974848|-18.07|49|2025-10-16|15/09/2025||0.3609||150270000|21.180000305176|1|2025-07-24|15/06/2025|0.33|0.32|30320000|146940000|22.14999961853|1
2025-08-02 17:46:41|01700|15438|ARAY|144.18M|144180000|1.28|872758|-24.56|49|2025-10-29|15/09/2025||-0.04||97790000|1.2799999713898|1|2025-08-13|15/06/2025||0.0133||123780000|1.2799999713898|1
2025-08-02 17:46:51|01701|1096533|VLDR|300.24M|300240000|1.26|2379750|0|20|2023-05-08|15/03/2023||-0.1125||10200000|1.2599999904633|1|2023-02-23|15/12/2022||-0.1314||12740000|1.2599999904633|1
2025-08-02 17:47:05|01702|101922|PAHC|1.06B|1060000000|26.11|287810|41.06|46|2025-11-05|15/09/2025||0.32|||26.110000610352|1|2025-08-27|15/06/2025||0.52||362240000|26.110000610352|1
2025-08-02 17:47:18|01703|15393|AMKR|5.38B|5380000000|21.75|1921780|-26.38|49|2025-11-03|15/09/2025||0.4345||1760000000|21.75|1|2025-07-28|15/06/2025|0.22|0.16|1510000000|1420000000|21.159999847412|1
2025-08-02 17:47:28|01704|41295|LIND|641.72M|641720000|11.73|302959|46.75|40|2025-10-30|15/09/2025||0.2267||232470000|11.729999542236|1|2025-08-04|15/06/2025||-0.2792||159180000|11.729999542236|1
2025-08-02 17:47:36|01705|1153167|ONEW|256.93M|256930000|15.75|157545|-29.66|30|2025-11-13|15/09/2025||0.1074||377580000|15.75|1|2025-07-31|15/06/2025|0.79|1.18|553000000|532010000|14.560000419617|1
2025-08-02 17:47:45|01706|1052375|RMNI|384.41M|384410000|4.155|395167|102.68|35|2025-10-29|15/09/2025||0.0923||105030000|4.1550002098083|1|2025-07-31|15/06/2025|0.32|0.08|104100000|103080000|4.6500000953674|1
2025-08-02 17:47:55|01707|17617|ZIXI|481.87M|481870000|8.485|1185942|0|36|2022-08-02|15/06/2022||0.18||71940000|8.4849996566772|1|2022-05-04|15/03/2022||0.16||68720000|8.4849996566772|1
2025-08-02 17:48:06|01708|17164|SHEN|727.11M|727110000|13.25|305122|-35.41|49|2025-11-07|15/09/2025||-0.2||92680000|13.244999885559|1|2025-07-31|15/06/2025|-0.19|-0.2|88570000|90520000|14.800000190735|1
2025-08-02 17:48:15|01709|953808|EVH|1.16B|1160000000|9.98|2625002|-55.53|42|2025-10-29|15/09/2025||0.0842||538590000|9.9799995422363|1|2025-08-07|15/06/2025||0.0778||459400000|9.9799995422363|1
2025-08-02 17:48:23|01710|1163373|EOSE|1.43B|1430000000|5.51|15484386|203.02|23|2025-11-10|15/09/2025||-0.1077||50630000|5.5100002288818|1|2025-07-30|15/06/2025|-1.05|-0.1371|15240000|25110000|5.9549999237061|1
2025-08-02 17:48:31|01711|100224|FLXN|458.93M|458930000|9.12|18723200|0|32|2022-08-09|15/06/2022||-0.43||34480000|9.1199998855591|1|2022-05-12|15/03/2022||-0.49||29550000|9.1199998855591|1
2025-08-02 17:48:42|01712|30677|APYX|66.14M|66140000|1.75|210922|32.58|49|2025-11-06|15/09/2025||-0.0962||11740000|1.75|1|2025-08-07|15/06/2025||-0.092||11690000|1.75|1
2025-08-02 17:48:52|01713|48411|AERI|753.62M|753620000|15.25|1547105|0|35|2023-02-23|15/12/2022||-0.4531||38370000|15.25|1|2022-11-04|15/09/2022|-0.56|-0.4394|36130000|35480000|15.229999542236|1
2025-08-02 17:49:00|01714|1167959|BCAB|19.28M|19280000|0.33|623721|-81.14|24|2025-11-05|15/09/2025||-0.2833||0.00|0.33000001311302|1|2025-08-07|15/06/2025||-0.2633||0.00|0.33000001311302|1
2025-08-02 17:49:14|01715|20613|BXC|568.18M|568180000|71.99|110834|-33.87|49|2025-11-04|15/09/2025||0.5525||767900000|71.98999786377|1|2025-07-29|15/06/2025|0.7|1|780000000|784130000|78.25|1
2025-08-02 17:49:24|01716|16798|OFLX|314.84M|314840000|31.19|46568|-37.49|33|2025-05-02|15/03/2025|0.35||23330000||29.309999465942|1|2025-03-05|15/12/2024|0.46||26970000||35.909999847412|1
2025-08-02 17:49:31|01717|1171835|PCT|2.27B|2270000000|12.62|3880402|69.4|23|2025-11-05|15/09/2025||-0.1942||12920000|12.619999885559|1|2025-08-07|15/06/2025||-0.208||2700000|12.619999885559|1
2025-08-02 17:49:42|01718|31075|VSTM|334.09M|334090000|6.08|2426510|150.62|41|2025-05-13|15/03/2025|-0.96|-0.92|||7.289999961853|1|2023-08-08|15/06/2023|-1.06|-1.07||20000|10.220000267029|1
2025-08-02 17:49:52|01719|41245|TMHC|6.1B|6100000000|61.71|1078077|-5.47|49|2025-10-22|15/09/2025||1.97||2000000000|61.709999084473|1|2025-07-23|15/06/2025|2.02|1.95|2000000000|1930000000|66.819999694824|1
2025-08-02 17:50:02|01720|986076|ATOM|143.08M|143080000|4.66|508114|49.12|37|2025-10-29|15/09/2025||-0.14||100000|4.6599998474121|1|2025-08-05|15/06/2025||-0.14||200000|4.6599998474121|1
2025-08-02 17:50:12|01721|1114557|GCMG|583.44M|583440000|11.67|484752|6.38|33|2025-11-05|15/09/2025||0.17||124810000|11.670000076294|1|2025-08-07|15/06/2025||0.156||117300000|11.670000076294|1
2025-08-02 17:50:30|01722|1137411|STOK|704.85M|704850000|12.91|681640|-12.23|31|2025-11-11|15/09/2025||-0.5918||6360000|12.909999847412|1|2025-08-11|15/06/2025||-0.4988||9390000|12.909999847412|1
2025-08-02 17:50:44|01723|101902|ALDX|288.1M|288100000|4.81|1131708|29.65|45|2025-11-13|15/09/2025||-0.2587||2170000|4.8099999427795|1|2025-08-08|15/06/2025||-0.2433||0.00|4.8099999427795|1
2025-08-02 17:50:51|01724|1131054|RMO|65.07M|65069999.99999999|0.35|4298347|0|16|2023-03-24|15/12/2022|-0.5|-0.2383|27520000|10570000|0.34999999403954|1|2022-11-14|15/09/2022||-0.217||10310000|0.34999999403954|1
2025-08-02 17:51:03|01725|15416|ANDE|1.18B|1180000000|34.69|314066|-34.84|49|2025-11-11|15/09/2025||0.38||2710000000|34.689998626709|1|2025-08-04|15/06/2025||0.53||2860000000|34.689998626709|1
2025-08-02 17:51:11|01726|102083|XXII|816.8K|816800|2.47|877437|-99.88|34|2025-05-13|15/03/2025|-1.89|-0.87|5960000||24.610000610352|1|2025-03-20|15/12/2024|-17.07|-0.27|4020000|21680000|43.700000762939|1
2025-08-02 17:51:19|01727|1174428|VERV|994.14M|994140000|11.13|5003123|65.38|22|2025-11-11|15/09/2025||-0.6995||4440000|11.130000114441|1|2025-08-07|15/06/2025||-0.6858||4270000|11.130000114441|1
2025-08-02 17:51:29|01728|32546|GRPN|1.16B|1160000000|29.06|1490657|137.71|49|2025-11-06|15/09/2025||0.0133||121330000|29.059999465942|1|2025-08-06|15/06/2025||-0.0367||120590000|29.059999465942|1
2025-08-02 17:51:39|01729|16338|IESC|6.96B|6960000000|350.41|164495|142.17|37|2025-12-04|15/09/2025||3.57||900000000|350.41000366211|1|2025-08-01|15/06/2025|3.95||890000000||353.07000732422|1
2025-08-02 17:51:48|01730|1053090|FNKO|194.89M|194890000|3.59|1206658|-62.41|35|2025-10-30|15/09/2025||0.2233||296950000|3.5899999141693|1|2025-08-07|15/06/2025||-0.3167||203210000|3.5899999141693|1
2025-08-02 17:51:59|01731|1167577|PRG|1.21B|1210000000|30.5|451509|-30.96|25|2025-10-22|15/09/2025||0.7213||587050000|30.5|1|2025-07-23|15/06/2025|1.02|0.8|604700000|589090000|28.610000610352|1
2025-08-02 17:52:07|01732|15965|ECHO|1.28B|1280000000|48.24|463070|0|36|2022-07-27|15/06/2022||0.7||883300000|48.240001678467|1|2022-04-27|15/03/2022||0.5||839000000|48.240001678467|1
2025-08-02 17:52:16|01733|1014086|MRSN|32.9M|32900000|6.6|121878|-85.33|35|2025-11-11|15/09/2025||-0.1434||6350000|6.5999999046326|1|2025-08-06|15/06/2025||-0.1574||6250000|6.5999999046326|1
2025-08-02 17:52:25|01734|940835|MRNS|30.35M|30350000|0.55|1840017|-60.71|41|2025-05-08|15/03/2025||-0.2||10480000|0.55000001192093|1|2025-03-11|15/12/2024|-0.42|-0.3097|8540000|11850000|0.55000001192093|1
2025-08-02 17:52:36|01735|955564|MCRB|122.17M|122170000|13.99|115210|-44.6|40|2025-08-05|15/06/2025||-0.089||5000000|13.989999771118|1|2025-05-07|15/03/2025|3.75|0.0651||20000000|8.5500001907349|1
2025-08-02 17:52:43|01736|1166744|STTK|35.07M|35070000|0.73|231175|-80.64|24|2025-11-11|15/09/2025||-0.2475||0.00|0.73199999332428|1|2025-08-07|15/06/2025||-0.245||0.00|0.73199999332428|1
2025-08-02 17:52:49|01737|1171757|VEI|1.32B|1320000000|17.58|797350|0|10|2022-05-16|15/03/2022||0.12||211180000|17.579999923706|1|2022-03-02|15/12/2021||0.15||233080000|17.579999923706|1
2025-08-02 17:52:59|01738|102920|TBPH|545.01M|545010000|10.9|265863|8.57|44|2025-11-05|15/09/2025||-0.1669||19150000|10.89999961853|1|2025-08-12|15/06/2025||0.6731||15920000|10.89999961853|1
2025-08-02 17:53:07|01739|1168028|MASS|230.23M|230230000|6.42|541615|26.38|24|2025-11-18|15/09/2025||-0.13||14150000|6.4200000762939|1|2025-08-05|15/06/2025||-0.165||12170000|6.4200000762939|1
2025-08-02 17:53:13|01740|1169890|XOG|1.77B|1770000000|68.54|3402|0|10|2022-05-10|15/03/2022||2.79||212450000|68.540000915527|1|2022-03-16|15/12/2021||3.13||225450000|68.540000915527|1
2025-08-02 17:53:22|01741|6425|ATLC|726.36M|726360000|48.02|61524|40.09|36|2025-11-06|15/09/2025||1.34||374020000|48.020000457764|1|2025-08-08|15/06/2025||1.22||355560000|48.020000457764|1
2025-08-02 17:53:32|01742|1097629|REZI|3.77B|3770000000|25.42|1144670|18.87|35|2025-10-29|15/09/2025||0.5838||1880000000|25.420000076294|1|2025-08-05|15/06/2025||0.5425||1830000000|25.420000076294|1
2025-08-02 17:53:41|01743|1163765|APPHQ|1.55M|1550000|0.01|106036|0|17|2024-05-13|15/03/2024||-0.132||24000000|0.00999999977648|1|2024-02-22|15/12/2023||-0.273||13300000|0.00999999977648|1
2025-08-02 17:53:52|01744|994771|ORGO|572.11M|572110000|4.51|1200578|62.59|35|2025-11-05|15/09/2025||0.11||142790000|4.5100002288818|1|2025-08-07|15/06/2025||-0.0514||103400000|4.5100002288818|1
2025-08-02 17:54:00|01745|1137410|AKRO|3.86B|3860000000|48.37|1533693|83.57|32|2025-11-12|15/09/2025||-0.9643||0.00|48.369998931885|1|2025-08-08|15/06/2025||-0.9001||0.00|48.369998931885|1
2025-08-02 17:54:10|01746|16469|KOPN|272.28M|272280000|1.74|2901904|85.17|49|2025-11-05|15/09/2025||-0.0033||15060000|1.7400000095367|1|2025-08-07|15/06/2025||-0.01||12580000|1.7400000095367|1
2025-08-02 17:54:24|01747|1009132|LBRT|1.88B|1880000000|11.61|3439766|-49.15|35|2025-10-15|15/09/2025||0.0219||977110000|11.609999656677|1|2025-07-24|15/06/2025|0.12|0.14|1000000000|1010000000|13.25|1
2025-08-02 17:54:34|01748|1163507|VITL|1.57B|1570000000|35.27|813797|-3.4|26|2025-11-05|15/09/2025||0.2635||186050000|35.270000457764|1|2025-08-07|15/06/2025||0.2739||170290000|35.270000457764|1
2025-08-02 17:54:44|01749|15765|CNTY|67.5M|67500000|2.2|74207|-22.54|43|2025-11-06|15/09/2025||-0.066||165190000|2.2000000476837|1|2025-08-07|15/06/2025||-0.3572||149100000|2.2000000476837|1
2025-08-02 17:54:55|01750|24324|WD|2.53B|2530000000|74.46|262979|-27.93|49|2025-11-06|15/09/2025||1.03||310110000|74.459999084473|1|2025-08-07|15/06/2025||0.736||276280000|74.459999084473|1
2025-08-02 17:55:04|01751|1053089|SPRO|128.59M|128590000|2.3|4397047|65.47|35|2025-11-17|15/09/2025||-0.39||12000000|2.2999999523163|1|2025-08-07|15/06/2025||-0.57||11000000|2.2999999523163|1
2025-08-02 17:55:14|01752|21093|GIC|1.27B|1270000000|33.21|86177|-4.13|48|2025-11-04|15/09/2025||0.51||353990000|33.209999084473|1|2025-07-29|15/06/2025|0.65|0.5|358900000|351810000|27.389999389648|1
2025-08-02 17:55:26|01753|32540|BCOV|202.10M|202100000|4.45|634377|91.81|47|2025-04-23|15/03/2025||||49410000|4.4499998092651|1|2025-02-12|15/12/2024||-0.01||48680000|4.4499998092651|1
2025-08-02 17:55:34|01754|41216|PGEN|492.95M|492950000|1.67|2234310|16.78|46|2025-11-12|15/09/2025||-0.0767||933330|1.6699999570847|1|2025-08-11|15/06/2025||-0.0833||666670|1.6699999570847|1
2025-08-02 17:55:43|01755|1073210|GSHD|2.17B|2170000000|85.72|306561|3.96|34|2025-10-22|15/09/2025||0.5224||95850000|85.720001220703|1|2025-07-23|15/06/2025|0.49|0.5|94000000|93760000|100.79000091553|1
2025-08-02 17:55:52|01756|15560|ALBO|921.13M|921130000|44.15|540924|0|39|2023-05-11|15/03/2023||-1.61||14850000|44.150001525879|1|2023-03-15|15/12/2022||-1.99||9850000|44.150001525879|1
2025-08-02 17:56:02|01757|941754|RCEL|137.07M|137070000|5.16|315530|-40.86|32|2025-11-06|15/09/2025||-0.1386||26650000|5.1599998474121|1|2025-08-07|15/06/2025||-0.2506||22510000|5.1599998474121|1
2025-08-02 17:56:13|01758|42593|KPTI|33.95M|33950000|3.93|122042|-71.64|45|2025-05-13|15/03/2025|-2.77|-0.26|30010000|37840000|6.1500000953674|1|2025-02-19|15/12/2024|-0.24|-0.25|30540000|38200000|9.4499998092651|1
2025-08-02 17:56:25|01759|15395|ALNT|643.64M|643640000|38.02|140305|38.46|44|2025-10-29|15/09/2025||0.5133||135180000|38.020000457764|1|2025-08-06|15/06/2025||0.4767||132100000|38.020000457764|1
2025-08-02 17:56:37|01760|17604|YORW|438.49M|438490000|30.45|85394|-26.02|45|2025-10-31|15/09/2025||0.41||21000000|30.450000762939|1|2025-08-04|15/06/2025||0.36||19000000|30.450000762939|1
2025-08-02 17:56:47|01761|16295|HSII|887.72M|887720000|43.05|122480|10.08|49|2025-10-27|15/09/2025||0.7333||289100000|43.049999237061|1|2025-08-04|15/06/2025||0.73||289570000|43.049999237061|1
2025-08-02 17:56:57|01762|20183|PMT|1.03B|1030000000|11.8|775444|-13.11|49|2025-10-23|15/09/2025||0.3519||95650000|11.800000190735|1|2025-07-22|15/06/2025|-0.04|0.36|70200000|94440000|12.479999542236|1
2025-08-02 17:57:06|01763|986081|PAVM|9.26M|9260000|0.525|160499|-34.52|33|2025-05-15|15/03/2025|0.34||8000|1400000|0.73009997606277|1|2025-03-24|15/12/2024|-0.01|-1.65|10000|2510000|0.81000000238419|1
2025-08-02 17:57:16|01764|1152339|IGMS|78.85M|78850000|1.31|589896|-86.47|30|2025-11-06|15/09/2025||-0.12||420000|1.3099999427795|1|2025-08-11|15/06/2025||-0.12||400000|1.3099999427795|1
2025-08-02 17:57:25|01765|1123581|GOEVQ|2.9K|2900|0.002|60590|-99.99|22|2024-11-14|15/09/2024|-6.16|-1.88|891000|65130000|12.479999542236|1|2024-05-13|15/03/2024||-1.98||11900000|51.200000762939|1
2025-08-02 17:57:35|01766|31055|TBCH|282.05M|282050000|14|318059|1.82|48|2025-11-06|15/09/2025||0.1186||84280000|14|1|2025-08-07|15/06/2025||-0.2819||57940000|14|1
2025-08-02 17:57:55|01767|40072|LAND|329.64M|329640000|9.11|373100|-37.26|48|2025-11-11|15/09/2025||-0.1175||19710000|9.1099996566772|1|2025-08-07|15/06/2025||-0.21||15920000|9.1099996566772|1
2025-08-02 17:58:05|01768|15541|BDSI|577.05M|577050000|5.59|4219922|0|35|2022-08-10|15/06/2022||0.1||55490000|5.5900001525879|1|2022-05-12|15/03/2022||0.1||55810000|5.5900001525879|1
2025-08-02 17:58:17|01769|8262|PBI|1.94B|1940000000|11.25|2618768|77.44|45|2025-10-30|15/09/2025||0.315||486320000|11.25|1|2025-07-30|15/06/2025|0.27|0.28|462000000|476210000|11.569999694824|1
2025-08-02 17:58:27|01770|960616|DSKE|391.29M|391290000|8.29|539826|-0.06|31|2024-08-08|15/06/2024||0.11||413060000|8.295000076294|1|2024-05-07|15/03/2024||||379060000|8.295000076294|1
2025-08-02 17:58:37|01771|1056454|CUE|55.55M|55550000|0.737|323251|-4.92|35|2025-11-06|15/09/2025||-0.13||2750000|0.73720002174377|1|2025-09-08|15/06/2025||-0.14||1600000|0.73720002174377|1
2025-08-02 17:58:46|01772|16807|OMER|242.33M|242330000|3.61|1256104|-28.09|48|2025-11-05|15/09/2025||-0.434||312500|3.6099998950958|1|2025-08-06|15/06/2025||-0.4592||416670|3.6099998950958|1
2025-08-02 17:58:55|01773|21249|||||||49|2025-11-05|15/09/2025||2.38||905800000|89.199996948242|1|2025-08-06|15/06/2025||2.13||860310000|89.199996948242|1
2025-08-02 17:59:05|01774|40985|EPZM|247.50M|247500000|1.47|4160329|0|37|2022-11-02|15/09/2022||-0.305||11940000|1.4700000286102|1|2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000|1.4700000286102|1
2025-08-02 17:59:18|01775|29721|VSH|2.17B|2170000000|15.98|1604764|-32.09|49|2025-11-05|15/09/2025||0.0488||772290000|15.979999542236|1|2025-08-06|15/06/2025||0.0225||761160000|15.979999542236|1
2025-08-02 17:59:27|01776|16095|||||||47|2025-12-01|15/09/2025||-0.0567||575000|0.49349999427795|1|2025-08-07|15/06/2025||-0.0534||650000|0.49349999427795|1
2025-08-02 17:59:35|01777|985960|VTGN|85.14M|85140000|2.92|276144|-13.22|30|2025-06-17|15/03/2025|-0.44|-0.85|-15000|180000|2.3599998950958|1|2025-02-13|15/12/2024|-0.46|-0.30|234000|540000|2.7400000095367|1
2025-08-02 17:59:44|01778|1131528|RLMD|19.6M|19600000|0.59|501384|-84.01|32|2025-11-06|15/09/2025||-0.45||0.00|0.59039998054504|1|2025-08-07|15/06/2025||-0.4||0.00|0.59039998054504|1
2025-08-02 17:59:55|01779|41336|ISEE|5.51B|5510000000|39.95|5050687|0|41|2023-11-02|15/09/2023||-0.5161||2410000|39.950000762939|1|2023-08-02|15/06/2023||-0.5141||0.00|39.950000762939|1
2025-08-02 18:00:04|01780|30710|CVM|64.46M|64459999.99999999|9.45|815173|-73.08|38|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
2025-08-02 18:00:15|01781|1055906|CUROQ|1.65M|1650000|0.04|63520|-2.44|31|2024-10-31|15/09/2024||-0.26||189050000|0.04100000113249|1|2024-08-05|15/06/2024||-0.24||183760000|0.04100000113249|1
2025-08-02 18:00:22|01782|1172578|SWIM|781.99M|781990000|6.72|569777|91.18|23|2025-11-11|15/09/2025||0.1026||164720000|6.7199997901917|1|2025-08-05|15/06/2025||0.1286||173510000|6.7199997901917|1
2025-08-02 18:00:32|01783|949615|KALV|657.36M|657360000|13.21|1163491|-4.48|42|2025-09-04|15/07/2025||-0.9586||951670|13.210000038147|1|2025-07-10|15/04/2025|-0.99|-0.8489|0.00|0.00|15.989999771118|1
2025-08-02 18:00:42|01784|17175|SIGA|461.51M|461510000|6.46|403717|-30.09|39|2025-08-05|15/06/2025|||||6.460000038147|1|2025-05-08|15/03/2025|-0.01||7000000||5.25|1
2025-08-02 18:00:53|01785|16013|EPAY|2.59B|2590000000|56.99|820407|0|36|2022-08-11|15/06/2022||0.3326||136950000|56.990001678467|1|2022-05-10|15/03/2022|-0.18|0.3338|131840000|134090000|56.279998779297|1
2025-08-02 18:01:00|01786|1172513|RXRX|2.47B|2470000000|5.68|28455654|-22.75|20|2025-11-05|15/09/2025||-0.315||19180000|5.6799998283386|1|2025-08-05|15/06/2025||-0.3533||15370000|5.6799998283386|1
2025-08-02 18:01:07|01787|1175843|IVVD|87.85M|87850000|0.732|1725571|-38.74|21|2025-11-12|15/09/2025||0.0097||29000000|0.73229998350143|1|2025-08-19|15/06/2025||-0.0233||23160000|0.73229998350143|1
2025-08-02 18:01:16|01788|1161406|PLRX|96.99M|96990000|1.58|1232867|-88.92|28|2025-11-11|15/09/2025||-0.4786||0.00|1.5800000429153|1|2025-08-11|15/06/2025||-0.6595||0.00|1.5800000429153|1
2025-08-02 18:01:24|01789|1174611|XMTR|1.57B|1570000000|31.07|664911|127.49|23|2025-11-06|15/09/2025||0.0967||166510000|31.069999694824|1|2025-08-05|15/06/2025||0.0439||156490000|31.069999694824|1
2025-08-02 18:01:38|01790|16434|JOUT|367.18M|367180000|35.9|61703|-11.73|48|2025-08-01|15/06/2025|0.75|0.18|180700000|172980000|33.200000762939|1|2025-05-02|15/03/2025|0.22|0.66|168350000|178270000|23.719999313354|1
2025-08-02 18:01:46|01791|1167038|MAX|551.13M|551130000|9.86|411891|-40.51|25|2025-10-29|15/09/2025||0.1956||270410000|9.8599996566772|1|2025-08-06|15/06/2025||0.1725||250670000|9.8599996566772|1
2025-08-02 18:01:58|01792|30761|FLL|159.01M|159010000|4.42|290158|-17.84|49|2025-11-10|15/09/2025||-0.138||80780000|4.4200000762939|1|2025-08-07|15/06/2025||-0.1851||77820000|4.4200000762939|1
2025-08-02 18:02:07|01793|13966|ARNA|6.17B|6170000000|99.99|1478751|0|36|2022-08-08|15/06/2022||-2.32||40000|99.98999786377|1|2022-05-10|15/03/2022||-2.31||40000|99.98999786377|1
2025-08-02 18:02:14|01794|1173828|LFST|1.47B|1470000000|3.79|2178383|-32.44|22|2025-11-05|15/09/2025||-0.0114||358780000|3.789999961853|1|2025-08-07|15/06/2025||-0.0283||345050000|3.789999961853|1
2025-08-02 18:02:27|01795|17541|WERN|1.61B|1610000000|26.85|950889|-29.93|49|2025-10-29|15/09/2025||0.1432||758370000|26.85000038147|1|2025-07-29|15/06/2025|0.11|0.05|753100000|732190000|28.610000610352|1
2025-08-02 18:02:40|01796|20705|MYE|555.91M|555910000|14.86|239184|-4.38|48|2025-10-30|15/09/2025||0.24||206600000|14.859999656677|1|2025-07-31|15/06/2025|0.31|0.33|209580000|224200000|14.640000343323|1
2025-08-02 18:02:47|01797|1175117|LAW|241.4M|241400000|3.97|156480|-32.83|22|2025-11-06|15/09/2025||-0.0643||38460000|3.9700000286102|1|2025-08-06|15/06/2025||-0.0719||37580000|3.9700000286102|1
2025-08-02 18:03:02|01798|15639|CAMPQ|120.57K|120570|0.07|239929|0|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
2025-08-02 18:03:10|01799|1010656|GTHX|378.17M|378170000|7.15|2469941|70.24|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
2025-08-02 18:03:17|01800|1174520|NEUE|59.76M|59760000|6.79|6580|2.11|16|2025-05-09|15/03/2025|-1.8||215790000|326650000|6.6500000953674|1|2025-03-21|15/12/2024|-7.41|-2.94|232640000|311740000|5.2699999809265|1
2025-08-02 18:03:25|01801|1169335|ONTF|200.06M|200060000|4.71|192734|-23.91|23|2025-11-11|15/09/2025||0.0069||33720000|4.710000038147|1|2025-08-07|15/06/2025||0.0081||34760000|4.710000038147|1
2025-08-02 18:03:36|01802|40070|HGENQ|23.82K|23820|0.0002|45334|0|40|2024-11-11|15/09/2024||-0.02||0.00|0.00019999999495|1|2024-08-12|15/06/2024||-0.02||0.00|0.00019999999495|1
2025-08-02 18:03:43|01803|1166959|ALGS|45.62M|45620000|7.46|122658|-43.7|23|2025-05-06|15/03/2025|-2.11|-0.18|311000|0.00|5.0500001907349|1|2025-03-10|15/12/2024|-13.08|-0.18|629000|0.00|12.939999580383|1
2025-08-02 18:03:54|01804|960580|CTMX|370.23M|370230000|2.35|5082833|75.37|39|2025-11-06|15/09/2025||-0.0662||17140000|2.3499999046326|1|2025-08-07|15/06/2025||-0.0621||19100000|2.3499999046326|1
2025-08-02 18:04:05|01805|960944|AKTSQ|15.46K|15460|0.0001|74687|-99.91|37|2025-11-10|15/09/2025||-0.125||11450000|9.999999747E-5|1|2025-09-03|15/06/2025||-0.06||11900000|9.999999747E-5|1
2025-08-02 18:04:14|01806|1011049|SSTI|139.34M|139340000|11|51042|-24.14|35|2025-11-11|15/09/2025||-0.0343||27880000|10.994999885559|1|2025-08-12|15/06/2025||-0.1029||26610000|10.994999885559|1
2025-08-02 18:04:25|01807|15989|EHTH|97.35M|97350000|3.21|392255|-35.67|49|2025-11-10|15/09/2025||-1.32||53870000|3.210000038147|1|2025-08-06|15/06/2025||-1.19||49940000|3.210000038147|1
2025-08-02 18:04:33|01808|1143675|||||||25|2025-04-21|15/03/2025|0.44|0.415|123200000|68600000|15.989999771118|1|2025-03-03|15/12/2024|0.44|0.43|123200000|67200000|15.989999771118|1
2025-08-02 18:04:40|01809|1167423|OLMA|364.69M|364690000|5.33|733340|-67.62|24|2025-11-11|15/09/2025||-0.4791||0.00|5.3299999237061|1|2025-08-12|15/06/2025||-0.3761||0.00|5.3299999237061|1
2025-08-02 18:04:48|01810|1050114|KRYS|4.54B|4540000000|156.98|371565|-21.03|35|2025-11-10|15/09/2025||1.35||101100000|156.97999572754|1|2025-08-04|15/06/2025||1.22||92240000|156.97999572754|1
2025-08-02 18:05:00|01811|41316|NVEE|1.51B|1510000000|22.56|962974|-9.96|45|2025-11-05|15/09/2025||0.4243||270570000|22.559999465942|1|2025-08-06|15/06/2025||0.3||252800000|22.559999465942|1
2025-08-02 18:05:10|01812|1050151|FUVV|3.35K|3350|0.0003|2270|-96.59|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
2025-08-02 18:05:20|01813|16459|TBHC|27.63M|27630000|1.23|339318|-30.11|46|2025-09-04|15/07/2025||-0.73||83050000|1.2300000190735|1|2025-06-17|15/04/2025|-0.51|-0.5|81500000|91590000|1.2699999809265|1
2025-08-02 18:05:33|01814|50983|CLPT|282.65M|282650000|10|392278|47.06|46|2025-11-11|15/09/2025||-0.18||9800000|10|1|2025-08-12|15/06/2025||-0.1967||9230000|10|1
2025-08-02 18:05:40|01815|1172512|EBET|14.98K|14980|0.001|8894|-97.14|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
2025-08-02 18:05:51|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
2025-08-02 18:06:02|01817|17614|TCRT|5.42M|5420000|2.74|40210|-24.73|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
2025-08-02 18:06:15|01818|41223|CWENa|3.76B|3760000000|30.59|171509|18.11|48|2025-10-30|15/09/2025||0.3796||425510000|30.590000152588|1|2025-08-05|15/06/2025||0.7133||429910000|30.590000152588|1
2025-08-02 18:06:27|01819|17089|RRGB|98.26M|98260000|5.54|974006|-1.07|49|2025-11-05|15/09/2025||-0.695||266550000|5.539999961853|1|2025-08-13|15/06/2025||-0.1275||281900000|5.539999961853|1
2025-08-02 18:06:37|01820|949588|CCRD|215.77M|215770000|27.71|78838|125.65|37|2025-10-30|15/09/2025||0.29||16200000|27.709999084473|1|2025-08-04|15/06/2025||0.26||15500000|27.709999084473|1
2025-08-02 18:06:45|01821|1172722|AVAH|771.48M|771480000|3.74|529726|-10.22|20|2025-11-06|15/09/2025||0.0331||535660000|3.7400000095367|1|2025-08-07|15/06/2025||0.0369||533920000|3.7400000095367|1
2025-08-02 18:06:54|01822|31050|MEIP|145.51M|145510000|4.87|969136|40.35|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
2025-08-02 18:07:06|01823|16771|NVEC|294.05M|294050000|60.79|67876|-27.46|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
2025-08-02 18:07:15|01824|997802|BYSI|83.45M|83450000|2.07|63396|6.7|35|2025-09-05|15/06/2025|||||2.0699999332428|1|2025-05-13|15/03/2025|-0.08||||1.6499999761581|1
2025-08-02 18:07:25|01825|976450|BATRA|2.83B|2830000000|46.65|56492|4.36|40|2025-10-31|15/09/2025||0.29|||46.650001525879|1|2025-08-07|15/06/2025||0.43|||46.650001525879|1
2025-08-02 18:07:33|01826|1173127|BYRN|484.05M|484050000|21.32|597475|134.18|23|2025-10-09|15/08/2025||0.074||27240000|21.319999694824|1|2025-07-10|15/05/2025|0.1|0.08|28500000|28160000|32.299999237061|1
2025-08-02 18:07:43|01827|30809|INFU|119.56M|119560000|5.7|187678|-13.77|48|2025-11-11|15/09/2025||0.056||37880000|5.6999998092651|1|2025-08-05|15/06/2025||0.055||36040000|5.6999998092651|1
2025-08-02 18:07:54|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
2025-08-02 18:08:07|01829|24310|TTI|513.66M|513659999.99999994|3.86|1672047|7.22|49|2025-11-03|15/09/2025||0.032||140510000|3.8599998950958|1|2025-07-29|15/06/2025|0.09|0.08|174000000|173650000|3.7599999904633|1
2025-08-02 18:08:16|01830|949598|NXRT|780.72M|780720000|30.78|161621|-30.6|42|2025-11-04|15/09/2025||-0.3373||63550000|30.780000686646|1|2025-07-29|15/06/2025|-0.28|-0.33|63100000|63310000|33.009998321533|1
2025-08-02 18:08:24|01831|940830|MARA|5.74B|5740000000|15.5|48670666|-14.55|45|2025-11-05|15/09/2025||-0.2617||252310000|15.5|1|2025-07-29|15/06/2025|1.84|-0.22|238480000|218360000|17.159999847412|1
2025-08-02 18:08:34|01832|15590|AX|4.76B|4760000000|84.41|347044|20.72|48|2025-10-23|15/09/2025||1.92||319750000|84.410003662109|1|2025-07-30|15/06/2025|1.94|1.78|321450000|313720000|85.599998474121|1
2025-08-02 18:08:44|01833|52674|NAGE|713.59M|713590000|9.04|1112885|230.29|44|2025-10-29|15/09/2025||0.0234||30710000|9.039999961853|1|2025-08-06|15/06/2025||0.0178||28360000|9.039999961853|1
2025-08-02 18:08:54|01834|16552|LUNA|34.7M|34700000|1|18168|-66.67|43|2025-11-11|15/09/2025||0.14||50420000|1|1|2025-08-08|15/06/2025||0.08||43980000|1|1
2025-08-02 18:09:05|01835|48662|AMPE|3.29K|3290|0.0029|955|1350|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
2025-08-02 18:09:16|01836|17278|STXS|204.79M|204790000|2.22|386306|18.09|49|2025-11-06|15/09/2025||-0.0625||8400000|2.2200000286102|1|2025-08-07|15/06/2025||-0.0725||7750000|2.2200000286102|1
2025-08-02 18:09:27|01837|17553|WINA|1.32B|1320000000|370.74|167951|-0.12|43|2025-10-15|15/09/2025||3.22||22400000|370.73999023438|1|2025-07-15|15/06/2025|2.89|2.88|20420000|20300000|373.04000854492|1
2025-08-02 18:09:37|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
2025-08-02 18:09:47|01839|942492|SIENQ|298.94K|298940|0.025|38281|0|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
2025-08-02 18:09:56|01840|1137415|CMBM|22.16M|22160000|0.785|2212295|-61.33|31|2025-11-06|15/09/2025||0.06||54000000|0.78450000286102|1|2025-08-07|15/06/2025||-0.01||49500000|0.78450000286102|1
2025-08-02 18:10:10|01841|16471|KRNY|366.05M|366050000|5.85|362027|-15.71|48|2025-10-23|15/09/2025||0.15||43660000|5.8499999046326|1|2025-07-24|15/06/2025|0.11|0.13|40830000|41160000|6.539999961853|1
2025-08-02 18:10:20|01842|985717|PLSE|992.29M|992290000|14.75|169674|-2.32|36|2025-08-12|15/06/2025|||||14.75|1|2025-05-08|15/03/2025|-0.25||0.00||16.690000534058|1
2025-08-02 18:10:28|01843|1175347|CTKB|461.04M|461040000|3.64|1238156|-43.21|20|2025-11-11|15/09/2025||-0.005||52100000|3.6400001049042|1|2025-08-06|15/06/2025||-0.0375||46030000|3.6400001049042|1
2025-08-02 18:10:37|01844|958168|OOMA|304.55M|304550000|11.05|156377|12.76|42|2025-11-20|15/10/2025||0.1971||67700000|11.050000190735|1|2025-09-02|15/07/2025||0.2014||65770000|11.050000190735|1
2025-08-02 18:10:49|01845|24427|URG|431.3M|431300000|1.16|6575918|4.5|47|2025-11-03|15/09/2025||-0.005||8640000|1.1599999666214|1|2025-08-06|15/06/2025||-0.01||7100000|1.1599999666214|1
2025-08-02 18:10:59|01846|17559|WLDN|1.22B|1220000000|84.01|251205|153.19|49|2025-10-30|15/09/2025||0.7733||77500000|84.004997253418|1|2025-08-07|15/06/2025||0.7033||83830000|84.004997253418|1
2025-08-02 18:11:09|01847|15935|DRRX|56.96M|56960000|1.835|973023|19.93|41|2025-05-14|15/03/2025|-0.13|-0.11|321000||0.658999979496|1|2025-03-27|15/12/2024|-0.06|-0.20|453000|2850000|0.80599999427795|1
2025-08-02 18:11:19|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
2025-08-02 18:11:26|01849|1166361|TSHA|564.56M|564560000|2.63|3830849|21.76|22|2025-11-12|15/09/2025||-0.0802||1630000|2.6300001144409|1|2025-08-18|15/06/2025||-0.0794||1820000|2.6300001144409|1
2025-08-02 18:11:39|01850|17296|SYBT|2.17B|2170000000|73.58|124819|23.88|47|2025-10-22|15/09/2025||1.09||97200000|73.580001831055|1|2025-07-23|15/06/2025|1.15|1.05|97910000|95440000|77.940002441406|1
2025-08-02 18:11:51|01851|16412|JACK|363.05M|363050000|19.23|920508|-66.68|50|2025-11-19|15/09/2025||0.8851||327770000|19.229999542236|1|2025-08-06|15/06/2025||1.17||340680000|19.229999542236|1
2025-08-02 18:12:02|01852|48372|KODK|521.02M|521020000|6.45|1428039|17.7|46|2025-05-08|15/03/2025|-0.12||247000000||6.3600001335144|1|2025-03-17|15/12/2024|0.23||266000000||6.9699997901917|1
2025-08-02 18:12:12|01853|985884|NMTRQ|1.45K|1450|0.0001|18766|0|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
2025-08-02 18:12:24|01854|100209|EGRX|41.54M|41540000|3.19|4511|-33.26|44|2025-11-03|15/09/2025||||54090000|3.1900000572205|1|2025-08-05|15/06/2025||||53870000|3.1900000572205|1
2025-08-02 18:12:33|01855|1055294|OSW|2.24B|2240000000|21.79|522223|36.96|32|2025-10-29|15/09/2025||0.285||255410000|21.790000915527|1|2025-07-30|15/06/2025|0.2|0.24|240730000|237920000|21.75|1
2025-08-02 18:12:41|01856|1175329|BASE|1.33B|1330000000|24.24|1044686|35.04|19|2025-09-03|15/07/2025||-0.0635||55130000|24.239999771118|1|2025-06-03|15/04/2025|-0.33|-0.08|56500000|55590000|18.35000038147|1
2025-08-02 18:12:46|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
2025-08-02 18:12:58|01858|8070|ARCH|2.44B|2440000000|134.83|353875|-4.85|46|2025-04-24|15/03/2025||2.7||581320000|134.83000183105|1|2025-02-20|15/12/2024|-1.77|0.7688|525980000|572370000|134.83000183105|1
2025-08-02 18:13:07|01859|949611|TXMD|12.85M|12850000|1.11|43027|-33.93|42|2025-08-18|15/06/2025|||||1.1100000143051|1|2025-05-13|15/03/2025|-0.06||393000||1.4800000190735|1
2025-08-02 18:13:16|01860|1043334|REKR|129.64M|129639999.99999999|1.1|4468135|-34.13|35|2025-11-17|15/09/2025||-0.0433||13130000|1.1000000238419|1|2025-08-12|15/06/2025||-0.06||13280000|1.1000000238419|1
2025-08-02 18:13:26|01861|953051|STKS|91.89M|91890000|2.96|157742|-38.2|42|2025-11-06|15/09/2025||-0.004||204180000|2.960000038147|1|2025-08-12|15/06/2025||0.0925||207950000|2.960000038147|1
2025-08-02 18:13:38|01862|32353|WGHTQ|429.9M|429900000|0.307|26747789|-65.31|48|2025-07-31|15/06/2025||0.05||183120000|0.30700001120567|1|2025-05-06|15/03/2025|-0.47|-0.29|186600000|180060000|0.71050000190735|1
2025-08-02 18:13:49|01863|942488|VBTX|1.68B|1680000000|30.92|746999|31.07|42|2025-10-28|15/09/2025||0.555||112510000|30.920000076294|1|2025-07-18|15/06/2025|0.56|0.54|109830000|110590000|32.799999237061|1
2025-08-02 18:13:59|01864|40981|CMRX|801.08M|801080000|8.54|4224749|898.83|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
2025-08-02 18:14:12|01865|940814|RYI|664.59M|664590000|20.64|223979|-1.67|45|2025-10-29|15/09/2025||0.255||1160000000|20.639999389648|1|2025-07-29|15/06/2025|0.08|0.16|1170000000|1180000000|22.620000839233|1
2025-08-02 18:14:22|01866|1073762|CLBK|1.47B|1470000000|14|118577|-21.13|35|2025-10-22|15/09/2025||0.115||53050000|14|1|2025-07-30|15/06/2025|0.12|0.11|63880000|51200000|14.020000457764|1
2025-08-02 18:14:32|01867|31172|CHUY|645.88M|645880000|37.48|460102|1.05|46|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
2025-08-02 18:14:40|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
2025-08-02 18:14:50|01869|1162161|PCVX|4.26B|4260000000|33.02|1730133|-57.98|26|2025-11-10|15/09/2025||-1.2||0.00|33.020000457764|1|2025-08-12|15/06/2025||-1.17||0.00|33.020000457764|1
2025-08-02 18:15:00|01870|16882|PCYO|234.72M|234720000|9.75|54614|-8.02|45|2025-07-09|15/05/2025|0.09||5140000||10.75|1|2025-04-09|15/02/2025|0.03||4000000||9.9499998092651|1
2025-08-02 18:15:14|01871|24337|VGR|2.36B|2360000000|14.99|2259540|12.71|46|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
2025-08-02 18:15:25|01872|15535|BCRX|1.66B|1660000000|7.95|4576270|11.81|49|2025-10-29|15/09/2025||0.031||156990000|7.9499998092651|1|2025-08-04|15/06/2025||0.007||149820000|7.9499998092651|1
2025-08-02 18:15:35|01873|1172517|SKYT|421.77M|421770000|8.78|709921|28.18|24|2025-11-05|15/09/2025||0.028||81980000|8.7799997329712|1|2025-08-06|15/06/2025||-0.182||69440000|8.7799997329712|1
2025-08-02 18:15:47|01874|39301|PRLB|1.03B|1030000000|43.19|196459|28.81|49|2025-10-31|15/09/2025||0.38||129910000|43.189998626709|1|2025-07-31|15/06/2025|0.41|0.35|135100000|128040000|39.229999542236|1
2025-08-02 18:15:58|01875|41214|HASI|3.11B|3110000000|25.69|1431681|-20.02|47|2025-10-30|15/09/2025||0.6867||97800000|25.690000534058|1|2025-08-07|15/06/2025||0.6351||91080000|25.690000534058|1
2025-08-02 18:16:08|01876|1129437|QNCX|76.39M|76390000|1.68|375868|125.87|30|2025-11-13|15/09/2025||-0.22||0.00|1.6799999475479|1|2025-08-12|15/06/2025||-0.26||0.00|1.6799999475479|1
2025-08-02 18:16:15|01877|1171599|NAPA|1.63B|1630000000|11.09|2569311|56.42|18|2025-03-06|15/01/2025|0.08|0.19|122940000|128730000|11.090000152588|1|2024-12-05|15/10/2024|0.08|0.1588|122940000|127980000|11.029999732971|1
2025-08-02 18:16:24|01878|1081602|EVER|871.37M|871370000|24.1|463022|-6.88|32|2025-11-10|15/09/2025||0.3343||164930000|24.10000038147|1|2025-08-04|15/06/2025||0.34||157180000|24.10000038147|1
2025-08-02 18:16:35|01879|1073473|EVLO|9.49K|9490|0.02|3010|-50|27|2023-11-09|15/09/2023|-0.71|-2.8||0.00|0.33000001311302|1|2023-08-03|15/06/2023||-2.7||0.00|11.729999542236|1
2025-08-02 18:16:42|01880|958814|FLOW_old|3.64B|3640000000|86.49|679853|0|28|2022-08-03|15/06/2022||0.82||396050000|86.48999786377|1|2022-05-04|15/03/2022||0.755||380500000|86.48999786377|1
2025-08-02 18:16:54|01881|20297|VTLE|619.33M|619330000|16.91|1311950|-60.26|49|2025-10-30|15/09/2025||1.58||470020000|16.909999847412|1|2025-08-06|15/06/2025||1.86||481090000|16.909999847412|1
2025-08-02 18:17:05|01882|24347|TG|286.86M|286860000|8.4|74195|51.35|47|2025-05-08|15/03/2025|0.02||164740000||8.1499996185303|1|2025-03-12|15/12/2024|-0.21||154050000||6.7800002098083|1
2025-08-02 18:17:14|01883|1172718|TMCI|335.91M|335910000|5.34|377442|-18.97|24|2025-11-11|15/09/2025||-0.2478||49880000|5.3400001525879|1|2025-08-07|15/06/2025||-0.2887||47080000|5.3400001525879|1
2025-08-02 18:17:25|01884|20157|MNR_OLD|2.07B|2069999999.9999998|20.98|2364602|0|35|2022-08-03|15/06/2022||0.08||43960000|20.979999542236|1|2022-05-12|15/03/2022||0.08||43250000|20.979999542236|1
2025-08-02 18:17:38|01885|39296|TGH|2.07B|2069999999.9999998|49.98|642801|-0.02|43|2024-05-08|15/03/2024||1.1||198450000|49.990001678467|1|2024-02-13|15/12/2023|0.84|1.05|199160000|195710000|49.720001220703|1
2025-08-02 18:17:52|01886|21226|CTS|1.13B|1130000000|38.44|201402|-20.61|49|2025-10-22|15/09/2025||0.61||136400000|38.439998626709|1|2025-07-24|15/06/2025|0.57|0.55|135300000|132650000|40.439998626709|1
2025-08-02 18:18:05|01887|16068|FCFS|5.82B|5820000000|131.08|315550|16.33|49|2025-10-23|15/09/2025||1.89||863320000|131.08000183105|1|2025-07-24|15/06/2025|1.79|1.67|830620000|822640000|133.5|1
2025-08-02 18:18:14|01888|1061935|EOLS|589.95M|589950000|9.15|1064427|-34.83|35|2025-11-11|15/09/2025||-0.0529||84480000|9.1499996185303|1|2025-08-05|15/06/2025||-0.0987||82180000|9.1499996185303|1
2025-08-02 18:18:26|01889|16243|HBIO|19.28M|19280000|0.436|12138859|-85.84|49|2025-11-06|15/09/2025||0.015||21500000|0.43610000610352|1|2025-08-06|15/06/2025||-0.005||21400000|0.43610000610352|1
2025-08-02 18:18:38|01890|16501|LGND|2.56B|2560000000|132.72|147168|27.25|49|2025-11-05|15/09/2025||1.59||49620000|132.7200012207|1|2025-08-07|15/06/2025||1.43||43740000|132.7200012207|1
2025-08-02 18:18:51|01891|20964|GEF|2.99B|2990000000|62.18|207667|-4.54|49|2025-08-27|15/07/2025||1.02||996940000|62.180000305176|1|2025-06-04|15/04/2025|1.22|1.12|1390000000|1420000000|55.759998321533|1
2025-08-02 18:18:58|01892|1174646|EVCM|1.82B|1820000000|9.98|220270|-13.67|23|2025-11-10|15/09/2025||0.0147||148670000|9.9799995422363|1|2025-08-06|15/06/2025||0.0313||145400000|9.9799995422363|1
2025-08-02 18:19:06|01893|1174987|SGHT|169.07M|169070000|3.27|161027|-55.93|21|2025-11-06|15/09/2025||-0.2716||17540000|3.2699999809265|1|2025-08-07|15/06/2025||-0.2629||18180000|3.2699999809265|1
2025-08-02 18:19:16|01894|1009134|URGN|896.31M|896310000|19.4|3085686|22.63|35|2025-11-17|15/09/2025||-0.65||33690000|19.39999961853|1|2025-08-07|15/06/2025||-0.8338||23130000|19.39999961853|1
2025-08-02 18:19:27|01895|1156702|RVMD|6.82B|6820000000|36.63|2229323|-19.06|28|2025-11-05|15/09/2025||-1.19||2810000|36.630001068115|1|2025-08-06|15/06/2025||-1.12||30590000|36.630001068115|1
2025-08-02 18:19:37|01896|1082094|CCB|1.39B|1390000000|92.4|116876|79.21|40|2025-10-23|15/09/2025||1||143900000|92.400001525879|1|2025-07-29|15/06/2025|0.71|0.84|119000000|151370000|101.45999908447|1
2025-08-02 18:19:49|01897|41265|LXFR|316.65M|316650000|11.84|118262|-4.67|47|2025-10-28|15/09/2025||0.27||90700000|11.840000152588|1|2025-07-29|15/06/2025|0.3|0.23|104000000|98200000|12.170000076294|1
2025-08-02 18:20:00|01898|1122406|ZYXI|38.25M|38250000|1.26|231411|-84.91|34|2025-10-23|15/09/2025||-0.1567||29590000|1.2649999856949|1|2025-07-31|15/06/2025|-0.66|-0.2|22300000|27380000|2.4900000095367|1
2025-08-02 18:20:09|01899|17508|AWHL|7.49M|7490000|0.21|146655|-83.97|42|2025-05-19|15/03/2025|-0.09|-0.22|2280000||0.07841999828815|1|2025-03-27|15/12/2024|-0.08|-0.28|2350000|3720000|0.10400000214577|1
2025-08-02 18:20:19|01900|943140|CTSO|54.42M|54420000|0.869|188131|-24.43|44|2025-11-06|15/09/2025||-0.0347||11320000|0.8691999912262|1|2025-08-07|15/06/2025||-0.04||10250000|0.8691999912262|1
2025-08-02 18:20:28|01901|1175111|ERAS|393.77M|393770000|1.39|1268162|-54.72|22|2025-11-05|15/09/2025||-0.1126||0.00|1.3899999856949|1|2025-08-07|15/06/2025||-0.1172||0.00|1.3899999856949|1
2025-08-02 18:20:36|01902|1061417|AGS|518.40M|518400000|12.49|541948|8.99|34|2025-08-01|15/06/2025||0.1703||99910000|12.489999771118|1|2025-05-08|15/03/2025|0.0777|0.1672|94830000|97910000|12.130000114441|1
2025-08-02 18:20:47|01903|16486|DSGR|1.34B|1340000000|28.92|61687|-14.97|49|2025-10-30|15/09/2025||0.2533||501730000|28.920000076294|1|2025-07-31|15/06/2025|0.11|0.21|502440000|484430000|28.840000152588|1
2025-08-02 18:20:56|01904|955568|SPNE|360.18M|360180000|9.54|324588|0|32|2023-05-04|15/03/2023||-0.3377||58400000|9.539999961853|1|2023-03-06|15/12/2022|-0.51|-0.3719|63370000|63420000|9.539999961853|1
2025-08-02 18:21:04|01905|1175346|CRBU|181.36M|181360000|1.95|1564786|-12.95|21|2025-11-11|15/09/2025||-0.3567||2130000|1.9500000476837|1|2025-08-12|15/06/2025||-0.385||2090000|1.9500000476837|1
2025-08-02 18:21:15|01906|17395|PRTK|127.83M|127830000|2.23|631018|0|40|2023-11-08|15/09/2023||-0.245||38830000|2.2300000190735|1|2023-08-03|15/06/2023|-0.25|-0.31|39990000|33830000|2.2200000286102|1
2025-08-02 18:21:25|01907|52757|GWRS|264.08M|264079999.99999997|9.62|51891|-25.02|39|2025-11-06|15/09/2025||0.09||15200000|9.6199998855591|1|2025-08-13|15/06/2025||0.06||14050000|9.6199998855591|1
2025-08-02 18:21:39|01908|16204|GOOD|602.14M|602140000|13.01|399004|-12.57|49|2025-11-10|15/09/2025||0.0567||38760000|13.010000228882|1|2025-08-12|15/06/2025||0.0775||38180000|13.010000228882|1
2025-08-02 18:21:49|01909|50891|BEEM|35.79M|35790000|2.32|674625|-59.58|35|2025-11-13|15/09/2025||-0.265||8930000|2.3199999332428|1|2025-08-13|15/06/2025||-0.272||7250000|2.3199999332428|1
2025-08-02 18:22:00|01910|41302|ESPR|277.48M|277480000|1.4|4879893|-36.01|48|2025-11-05|15/09/2025||-0.0583||93850000|1.3999999761581|1|2025-08-05|15/06/2025||-0.1443||63540000|1.3999999761581|1
2025-08-02 18:22:08|01911|1175352|MLNK|1.2B|1200000000|15.57|330451|-32.57|20|2025-10-29|15/09/2025||0.1||83160000|15.569999694824|1|2025-08-11|15/06/2025||0.0956||81540000|15.569999694824|1
2025-08-02 18:22:16|01912|1122729|SOLY|487.65M|487650000|22.58|1380335|0|18|2022-05-18|15/03/2022|||||22.579999923706|1|2022-03-07|15/12/2021||-0.31||500000|22.579999923706|1
2025-08-02 18:22:25|01913|100219|CARM|13.02M|13020000|0.312|14168337|-69.71|37|2025-05-13|15/03/2025|-0.22|-0.51|3730000||0.19300000369549|1|2025-03-31|15/12/2024|-0.42|-0.52|3650000|1900000|0.33000001311302|1
2025-08-02 18:22:36|01914|20993|GDOT|542.32M|542320000|9.88|792268|5.44|49|2025-11-05|15/09/2025||-0.074||489120000|9.8800001144409|1|2025-08-11|15/06/2025||0.299||460860000|9.8800001144409|1
2025-08-02 18:22:50|01915|16323|ICAD|105.59M|105590000|3.87|407679|188.81|48|2025-11-06|15/09/2025||-0.05||4830000|3.8699998855591|1|2025-08-06|15/06/2025||-0.055||4810000|3.8699998855591|1
2025-08-02 18:23:00|01916|32325|MTH|5.06B|5060000000|71.13|1024258|-27.41|49|2025-10-22|15/09/2025||1.63||1550000000|71.129997253418|1|2025-07-23|15/06/2025|2.04|1.98|1610000000|1590000000|75.370002746582|1
2025-08-02 18:23:11|01917|940829|IRMD|841.36M|841360000|66.17|48685|42.8|45|2025-10-31|15/09/2025||0.435||19750000|66.169998168945|1|2025-08-01|15/06/2025|0.49|0.44|20400000|20010000|58.340000152588|1
2025-08-02 18:23:20|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
2025-08-02 18:23:29|01919|15758|FBIO|53.52M|53520000|1.81|205541|-13.4|42|2025-05-15|15/03/2025|-0.48|-0.12|13140000|22240000|1.6599999666214|1|2025-03-31|15/12/2024|-0.37|2.55|15120000|65300000|1.6100000143051|1
2025-08-02 18:23:39|01920|955563|LNTH|4.88B|4880000000|70.57|1193583|-28.44|42|2025-10-30|15/09/2025||1.67||394960000|70.569999694824|1|2025-08-06|15/06/2025||1.67||389140000|70.569999694824|1
2025-08-02 18:23:49|01921|15561|GRBK|2.78B|2780000000|63.74|260913|-12.54|42|2025-11-04|15/09/2025||1.51||436950000|63.740001678467|1|2025-07-30|15/06/2025|1.85|2.08|549150000|559950000|65.819999694824|1
2025-08-02 18:23:57|01922|21204|GHL|282.04M|282040000|14.99|278381|0|42|2024-01-31|15/12/2023||-0.63||54450000|14.989999771118|1|2023-11-09|15/09/2023|-1.5|-1.5|23540000|30690000|14.829999923706|1
2025-08-02 18:24:09|01923|30818|ITI|309.47M|309470000|7.19|824085|58.02|46|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
2025-08-02 18:24:19|01924|1072038|PACK|292.29M|292290000|3.47|430068|-59.13|31|2025-11-04|15/09/2025||-0.04||100370000|3.4700000286102|1|2025-08-05|15/06/2025||-0.06||94300000|3.4700000286102|1
2025-08-02 18:24:30|01925|16210|INDT|683.16M|683160000|66.99|105490|0|31|2023-10-11|15/09/2023||-0.12||15600000|66.98999786377|1|2023-07-17|15/06/2023||-0.13||14700000|66.98999786377|1
2025-08-02 18:24:37|01926|1057276|VVNT|2.58B|2580000000|12|2176763|0|19|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
2025-08-02 18:24:46|01927|1169942|BVS|410.09M|410090000|6.18|452999|-11.71|24|2025-11-11|15/09/2025||0.14||139030000|6.1799998283386|1|2025-08-06|15/06/2025||0.21||146280000|6.1799998283386|1
2025-08-02 18:24:57|01928|20234|HVT|330.49M|330490000|20.4|111107|-31.01|49|2025-10-29|15/09/2025||0.2893||185300000|20.39999961853|1|2025-07-30|15/06/2025|0.16|0.145|181030000|177110000|21.139999389648|1
2025-08-02 18:25:10|01929|21139|SCL|1.13B|1130000000|49.86|111739|-37.79|50|2025-10-15|15/09/2025||0.91||585450000|49.860000610352|1|2025-07-30|15/06/2025|0.52|0.9|594690000|598250000|55.240001678467|1
2025-08-02 18:25:20|01930|1171992|EWTX|1.51B|1510000000|14.31|876218|-14.57|23|2025-11-06|15/09/2025||-0.4355||0.00|14.310000419617|1|2025-08-07|15/06/2025||-0.4154||0.00|14.310000419617|1
2025-08-02 18:25:28|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
2025-08-02 18:25:37|01932|30875|ERNA|11.48M|11480000|1.56|77823|-93.95|34|2025-05-07|15/03/2025|-0.15||||3.1199998855591|1|2025-03-12|15/12/2024|-0.15||1000||4.0209999084473|1
2025-08-02 18:25:47|01933|945080|ATEX|408.69M|408690000|21.86|164087|-44.44|42|2025-11-05|15/09/2025||-0.5601||1570000|21.860000610352|1|2025-08-12|15/06/2025||-0.5525||1570000|21.860000610352|1
2025-08-02 18:25:53|01934|1174605|INTA|3.16B|3160000000|39.03|716647|12.36|21|2025-11-10|15/09/2025||0.2247||135220000|39.029998779297|1|2025-08-12|15/06/2025||0.2288||132110000|39.029998779297|1
2025-08-02 18:26:03|01935|968972|SNDX|858.75M|858750000|9.98|2243465|-54.64|39|2025-11-11|15/09/2025||-0.9364||33430000|9.9799995422363|1|2025-08-04|15/06/2025||-1.01||27130000|9.9799995422363|1
2025-08-02 18:26:14|01936|102891|AMPH|999.82M|999820000|21.21|512773|-50.04|45|2025-11-10|15/09/2025||0.8194||186330000|21.209999084473|1|2025-08-07|15/06/2025||0.735||173950000|21.209999084473|1
2025-08-02 18:26:20|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
2025-08-02 18:26:30|01938|991170|FLGT|567.19M|567190000|18.53|299474|-21.38|37|2025-11-05|15/09/2025||-0.1957||78470000|18.530000686646|1|2025-08-01|15/06/2025|0.07|-0.18|81800000|76210000|17.180000305176|1
2025-08-02 18:26:40|01939|100227|AKBA|977.01M|977010000|3.72|4788184|187.98|46|2025-11-06|15/09/2025||-0.03||46640000|3.7200000286102|1|2025-08-07|15/06/2025||-0.02||47640000|3.7200000286102|1
2025-08-02 18:26:51|01940|16247|HCCI|1.11B|1110000000|45.51|418308|0|42|2024-02-28|15/12/2023||0.5||191000000|45.509998321533|1|2023-10-19|15/09/2023||0.5167||198300000|45.509998321533|1
2025-08-02 18:26:58|01941|1056452|||||||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
2025-08-02 18:27:08|01942|1160904|IMVT|2.69B|2690000000|15.71|1295916|-45.58|27|2025-10-31|15/09/2025||-0.7152||0.00|15.710000038147|1|2025-08-06|15/06/2025||-0.6962||0.00|15.710000038147|1
2025-08-02 18:27:17|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
2025-08-02 18:27:30|01944|8120|ANF|4.34B|4340000000|91.06|2500354|-36.04|47|2025-11-25|15/10/2025||2.53||1260000000|91.059997558594|1|2025-08-21|15/07/2025||2.26||1180000000|91.059997558594|1
2025-08-02 18:27:40|01945|16453|SMPL|3.02B|3020000000|30.05|1167284|-11.7|35|2025-10-17|15/08/2025||0.476||368920000|30.049999237061|1|2025-07-10|15/05/2025|0.51|0.5|381000000|382390000|32.340000152588|1
2025-08-02 18:27:50|01946|15435|SEELQ|136|136|0.001|2015|-99.98|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
2025-08-02 18:28:01|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
2025-08-02 18:28:12|01948|41243|TPH|2.8B|2800000000|32.01|1094182|-27.78|49|2025-10-23|15/09/2025||0.5517||907660000|32.009998321533|1|2025-07-24|15/06/2025|0.77|0.69|884010000|809300000|35.189998626709|1
2025-08-02 18:28:24|01949|15486|ATHXQ|61|61|0.000001|14133|-99|47|2025-08-14|15/06/2025|||||1.0E-6|1|2025-05-30|15/03/2025|||||1.0E-6|1
2025-08-02 18:28:34|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
2025-08-02 18:28:46|01951|16363|INFIQ|90|90|0.018|182849|0|48|2025-08-13|15/06/2025|||||0.01799999922514|1|2025-05-30|15/03/2025|||||0.01799999922514|1
2025-08-02 18:28:54|01952|1172291|ALKT|2.13B|2130000000|20.49|1099423|-39.49|22|2025-10-30|15/09/2025||0.1086||116390000|20.489999771118|1|2025-07-30|15/06/2025|-0.13|0.08|112100000|110020000|26.620000839233|1
2025-08-02 18:29:01|01953|1174606|IAS|1.3B|1300000000|7.86|1032946|-20.77|21|2025-11-06|15/09/2025||0.0697||148200000|7.8600001335144|1|2025-08-07|15/06/2025||0.0403||143390000|7.8600001335144|1
2025-08-02 18:29:12|01954|1174324|LYEL|163.44M|163440000|11.02|141923|-63.27|21|2025-08-06|15/06/2025||-0.1633||0.00|11.020000457764|1|2025-05-13|15/03/2025|-0.1784|-0.17|7000|0.00|8.4320001602173|1
2025-08-02 18:29:20|01955|1175582|TNYA|109.08M|109080000|0.671|2530689|-78.93|23|2025-11-05|15/09/2025||-0.1898||0.00|0.67059999704361|1|2025-08-06|15/06/2025||-0.1823||0.00|0.67059999704361|1
2025-08-02 18:29:26|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
2025-08-02 18:29:35|01957|1174647|DNUT|587.55M|587550000|3.44|8653740|-66.92|21|2025-11-06|15/09/2025||-0.0464||376130000|3.4400000572205|1|2025-08-07|15/06/2025||-0.037||378660000|3.4400000572205|1
2025-08-02 18:29:43|01958|1129440|APLT|62.39M|62390000|0.441|2225002|-92.21|29|2025-11-06|15/09/2025||-0.145||416670|0.44069999456406|1|2025-08-07|15/06/2025||-0.17||312500|0.44069999456406|1
2025-08-02 18:29:53|01959|15687|CENT|2.28B|2280000000|38.91|90280|-1.59|47|2025-12-01|15/09/2025||-0.1166||666120000|38.909999847412|1|2025-08-06|15/06/2025||1.35||991900000|38.909999847412|1
2025-08-02 18:30:02|01960|40052|AXDXQ|25|25|0.0001|2085042|-99.99|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
2025-08-02 18:30:11|01961|1073426|OBK|1.09B|1090000000|35.32|150307|8.64|35|2025-10-22|15/09/2025||0.912||102100000|35.319999694824|1|2025-07-23|15/06/2025|0.47|0.78|83500000|97580000|37.720001220703|1
2025-08-02 18:30:19|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
2025-08-02 18:30:30|01963|17342|MTEMQ|197.52K|197520|0.03|4268|-97.95|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
2025-08-02 18:30:39|01964|40983|THRY|532.95M|532950000.00000006|12.13|490325|-35.24|34|2025-11-06|15/09/2025||0.246||199400000|12.130000114441|1|2025-07-30|15/06/2025|0.31|0.264|210470000|203860000|12.140000343323|1
2025-08-02 18:30:51|01965|17122|SBGI|980.96M|980960000|14.1|446630|-3.76|42|2025-05-09|15/03/2025|-2.31|-0.05|776000000||14.935000419617|1|2025-02-26|15/12/2024|2.61|2.18|1000000000|1010000000|14.630000114441|1
2025-08-02 18:30:59|01966|1166406|PRLD|46.77M|46770000|0.828|161334|-85.35|24|2025-11-18|15/09/2025||-0.445||0.00|0.82829999923706|1|2025-08-13|15/06/2025||-0.4767||0.00|0.82829999923706|1
2025-08-02 18:31:11|01967|20826|HNI|2.32B|2320000000|50.62|298719|-5.93|49|2025-10-27|15/09/2025||1.11||694290000|50.619998931885|1|2025-07-24|15/06/2025|1.11|0.86|667100000|646420000|52.5|1
2025-08-02 18:31:22|01968|30748|EVI|275.59M|275590000|21.6|16868|18.35|35|2025-11-11|15/09/2025||||109500000|21.60000038147|1|2025-09-10|15/06/2025||||105500000|21.60000038147|1
2025-08-02 18:31:34|01969|16340|TILE|1.44B|1440000000|24.61|357820|48.79|49|2025-10-31|15/09/2025||0.4733||353790000|24.610000610352|1|2025-08-01|15/06/2025|0.6|0.47|375500000|360740000|20.620000839233|1
2025-08-02 18:31:40|01970|1166964|||||||24|2025-11-05|15/09/2025||-0.282||104680000|40.810001373291|1|2025-08-06|15/06/2025||-0.3786||95680000|40.810001373291|1
2025-08-02 18:31:52|01971|20631|ESE|4.95B|4950000000|191.54|171594|61.87|49|2025-11-13|15/09/2025||1.93||359450000|191.53999328613|1|2025-08-07|15/06/2025||1.63||310670000|191.53999328613|1
2025-08-02 18:32:00|01972|1165437|VINC|188.96K|188960|0.0361|96263|-99.71|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
2025-08-02 18:32:11|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
2025-08-02 18:32:23|01974|20589|MWA|3.8B|3800000000|24.24|1456376|19.94|49|2025-11-10|15/09/2025||0.3067||357940000|24.239999771118|1|2025-08-04|15/06/2025||0.335||367450000|24.239999771118|1
2025-08-02 18:32:35|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
2025-08-02 18:32:45|01976|1163244|HYLN|245.33M|245330000|1.4|1937307|-30|27|2025-11-05|15/09/2025||-0.07||2500000|1.3999999761581|1|2025-08-12|15/06/2025||-0.09||1550000|1.3999999761581|1
2025-08-02 18:32:53|01977|1172723|FTCI|88.93M|88930000|5.98|94757|45.61|19|2025-05-01|15/03/2025|-0.58|-0.0575|20800000|20120000|3.1900000572205|1|2025-03-12|15/12/2024|-0.96|-0.0775|13200000|11860000|2.7000000476837|1
2025-08-02 18:33:02|01978|977675|OTLK|82.71M|82710000|1.93|811160|-73.92|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
2025-08-02 18:33:16|01979|16441|KALU|1.18B|1180000000|73.85|130669|-1.34|49|2025-10-23|15/09/2025||1.09||846850000|73.849998474121|1|2025-07-23|15/06/2025|1.21|0.77|823000000|786700000|92.430000305176|1
2025-08-02 18:33:25|01980|1173890|JANX|1.39B|1390000000|23.56|921219|-43.17|23|2025-11-11|15/09/2025||-0.5072||300000|23.559999465942|1|2025-08-12|15/06/2025||-0.4612||272730|23.559999465942|1
2025-08-02 18:33:34|01981|1080049|VRCA|52.16M|52160000|5.64|48171|-91.09|35|2025-11-10|15/09/2025||-0.0775||5340000|5.6399998664856|1|2025-08-12|15/06/2025||-0.09||4110000|5.6399998664856|1
2025-08-02 18:33:44|01982|1175353|PWSC|4.66B|4660000000|22.81|2273329|1.11|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
2025-08-02 18:33:55|01983|24415|GRC|1.07B|1070000000.0000001|40.85|58986|1.62|45|2025-10-24|15/09/2025||0.565||174070000|40.849998474121|1|2025-07-25|15/06/2025|0.6|0.57|179000000|175450000|37.880001068115|1
2025-08-02 18:34:04|01984|961635|WVE|1.37B|1370000000|8.63|1430233|40.1|39|2025-11-06|15/09/2025||-0.27||15280000|8.6300001144409|1|2025-07-30|15/06/2025|-0.31|-0.27|8700000|14310000|8.3199996948242|1
2025-08-02 18:34:14|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
2025-08-02 18:34:22|01986|1168973|OUST|1.18B|1180000000|21.98|3113538|76.69|23|2025-11-06|15/09/2025||-0.228||36730000|21.979999542236|1|2025-08-07|15/06/2025||-0.2865||33570000|21.979999542236|1
2025-08-02 18:34:31|01987|961629|DLTH|79.29M|79290000|2.11|48220|-40.56|42|2025-11-27|15/10/2025||-0.3969||118360000|2.1099998950958|1|2025-08-28|15/07/2025||-0.1012||124040000|2.1099998950958|1
2025-08-02 18:34:39|01988|941657|LTRPA|20.44M|20440000|0.2624|277133|-56.11|42|2025-08-01|15/06/2025|||||0.2630999982357|1|2025-05-08|15/03/2025|||||0.2630999982357|1
2025-08-02 18:34:51|01989|943135|JRVR|249.66M|249660000|5.44|237322|-32.84|44|2025-11-04|15/09/2025||0.2589||154500000|5.4400000572205|1|2025-08-04|15/06/2025||0.2306||164850000|5.4400000572205|1
2025-08-02 18:35:01|01990|1080051|DNTH|662.17M|662170000|20.59|308942|-26.28|27|2025-05-12|15/03/2025|-0.82|-0.50|1160000||19.590000152588|1|2025-03-11|15/12/2024|-0.81|-0.80|1330000|470000|24.340000152588|1
2025-08-02 18:35:08|01991|1166960|EAR|53.39M|53390000|2.57|30321|0|16|2023-11-07|15/09/2023|-0.83|-0.05|8270000|7800000|2.6099998950958|1|2023-05-11|15/03/2023|-0.9|-1.90|11800000|7600000|5.5|1
2025-08-02 18:35:18|01992|51519|FORA|59.91M|59910000|1.92|8904|-26.15|35|2025-11-06|15/09/2025||0.01||7260000|1.9199999570847|1|2025-08-07|15/06/2025||0.01||7170000|1.9199999570847|1
2025-08-02 18:35:25|01993|1050112|||||||35|2025-11-17|15/09/2025||-0.8843||0.00|39.909999847412|1|2025-08-07|15/06/2025||-0.8833||0.00|39.909999847412|1
2025-08-02 18:35:35|01994|976458|PR|9.57B|9570000000|13.65|11225846|-7.83|37|2025-11-11|15/09/2025||0.3231||1300000000|13.64999961853|1|2025-08-06|15/06/2025||0.2879||1230000000|13.64999961853|1
2025-08-02 18:35:40|01995|1171768|||||||17|2025-05-13|15/03/2025|-4.32|-2.35|||13.680000305176|1|2025-03-04|15/12/2024|-1.82|-2.93|||18.280000686646|1
2025-08-02 18:35:50|01996|1131057|IDYA|2.13B|2130000000|24.27|1193486|-42.84|30|2025-11-11|15/09/2025||-0.8023||5000000|24.270000457764|1|2025-08-12|15/06/2025||-0.7904||3810000|24.270000457764|1
2025-08-02 18:35:59|01997|1142208|KRUS|1.04B|1040000000|85.9|297263|54.64|30|2025-11-05|15/08/2025||0.1111||78040000|85.900001525879|1|2025-07-08|15/05/2025|0.05|-0.01|74000000|72130000|85.879997253418|1
2025-08-02 18:36:11|01998|29668|RM|326.85M|326850000|32.81|46505|6.22|49|2025-11-04|15/09/2025||1.47||158160000|32.810001373291|1|2025-07-30|15/06/2025|1.03|0.72|157440000|151760000|31.190000534058|1
2025-08-02 18:36:18|01999|30915|RVP|22.24M|22240000|0.743|50575|-33.66|40|2025-05-15|15/03/2025|-0.35||8300000||0.76099997758865|1|2025-03-28|15/12/2024|0.12||9070000||0.73699998855591|1
2025-08-02 18:36:26|02000|1131556|ATER|10.15M|10150000|1.17|164648|-59.38|24|2025-05-15|15/03/2025|-0.52||15360000|26750000|2.1099998950958|1|2025-03-25|15/12/2024|-0.18|-0.07|24610000|28280000|2.4300000667572|1
2025-08-02 18:36:35|02001|6389|BBBYQ|62.52M|62520000|0.08|8784896|0|33|2024-01-04|15/11/2023||-1.81||1200000000|0.07999999821186|1|2023-10-05|15/08/2023||-0.66||1360000000|0.07999999821186|1
2025-08-02 18:36:47|02002|41231|PBYI|152.39M|152390000|3.07|359064|-12.29|49|2025-10-30|15/09/2025||0.155||60000000|3.0699999332428|1|2025-08-07|15/06/2025||0.09||50750000|3.0699999332428|1
2025-08-02 18:36:56|02003|40984|ENTA|151.99M|151990000|7.11|164627|-51.99|49|2025-11-24|15/09/2025||-1.15||15450000|7.1100001335144|1|2025-08-11|15/06/2025||-0.8403||16170000|7.1100001335144|1
2025-08-02 18:37:09|02004|20627|CSV|709.63M|709630000|45.22|92434|39.61|49|2025-10-29|15/09/2025||0.7175||99630000|45.220001220703|1|2025-08-06|15/06/2025||0.7475||101360000|45.220001220703|1
2025-08-02 18:37:17|02005|1172949|HNST|493.86M|493860000|4.48|2791890|24.44|24|2025-11-05|15/09/2025||0.0271||103190000|4.4800000190735|1|2025-08-06|15/06/2025||0.0129||92210000|4.4800000190735|1
2025-08-02 18:37:28|02006|16840|OSIS|3.69B|3690000000|219.57|196648|51.65|49|2025-10-23|15/09/2025||1.45||364500000|219.57000732422|1|2025-08-21|15/06/2025||3.19||496460000|219.57000732422|1
2025-08-02 18:37:36|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
2025-08-02 18:37:58|02008|1163393|CTEV|632.47M|632470000|38.48|118228|167.22|21|2025-05-09|15/03/2025|-4.38|-0.04|231330000|255190000|21.579999923706|1|2025-02-26|15/12/2024|-8.53|-0.3327|232150000|247420000|19.610000610352|1
2025-08-02 18:38:09|02009|1174984|FXLV|7.42M|7420000|0.0751|4035|-69.96|22|2025-08-19|15/06/2025|||||0.07504999637604|1|2025-05-30|15/03/2025|||||0.07000000029802|1
2025-08-02 18:38:16|02010|1174595|GLUE|294.63M|294630000|4.79|447058|9.61|22|2025-11-06|15/09/2025||-0.3758||7970000|4.789999961853|1|2025-08-07|15/06/2025||-0.3769||6330000|4.789999961853|1
2025-08-02 18:38:25|02011|1127852|RVYL|10.4M|10400000|0.2634|11853925|-86.42|27|2025-05-20|15/03/2025|-0.33||15130000|19580000|0.64999997615814|1|2025-03-28|15/12/2024|-0.91|0.09|14720000||1.0700999498367|1
2025-08-02 18:38:36|02012|17450|UNFI|1.64B|1640000000|27.01|1145512|83.12|49|2025-10-07|15/07/2025||-0.1918||7640000000|27.010000228882|1|2025-06-10|15/04/2025|0.44|0.21|8100000000|7780000000|25.940000534058|1
2025-08-02 18:38:47|02013|16273|HLIT|946.8M|946800000|8.35|1054053|-42.45|49|2025-11-03|15/09/2025||0.1175||151170000|8.3500003814697|1|2025-07-28|15/06/2025|0.09|0.02|138000000|127730000|9|1
2025-08-02 18:38:55|02014|1175599|EWCZ|182.89M|182890000|4.22|652279|-51.55|22|2025-10-30|15/09/2025||0.1268||54010000|4.2199997901917|1|2025-08-13|15/06/2025||0.153||57120000|4.2199997901917|1
2025-08-02 18:39:14|02015|962503|||||||33|2025-05-12|15/03/2025|-0.26|-0.66|2140000||2.8699998855591|1|2025-03-24|15/12/2024|-1.93|-1.12|1490000|750000|3.4000000953674|1
2025-08-02 18:39:22|02016|1173520|DAWN|674.06M|674060000|6.65|1406152|-53.07|23|2025-11-10|15/09/2025||-0.3345||39610000|6.6500000953674|1|2025-08-05|15/06/2025||-0.351||35560000|6.6500000953674|1
2025-08-02 18:39:33|02017|6428|ALPN|4.46B|4460000000|64.97|2454091|0|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
2025-08-02 18:39:42|02018|1174489|IPSC|45.83M|45830000|0.532|966692|-74.55|21|2025-11-06|15/09/2025||-0.3829||0.00|0.53189998865128|1|2025-08-07|15/06/2025||-0.38||0.00|0.53189998865128|1
2025-08-02 18:39:50|02019|1175509|NUVL|5.58B|5580000000|77.76|532994|1.97|22|2025-11-06|15/09/2025||-1.26||0.00|77.76000213623|1|2025-08-07|15/06/2025||-1.22||0.00|77.76000213623|1
2025-08-02 18:39:59|02020|1164147|AFIB|14.96K|14960|0.0005|54030|-98.49|25|2025-11-06|15/09/2025||-0.2||10900000|0.00050000002375|1|2025-08-07|15/06/2025||-0.21||10000000|0.00050000002375|1
2025-08-02 18:40:10|02021|16554|LXRX|388.6M|388600000|1.07|4176014|-47.03|49|2025-10-30|15/09/2025||-0.08||4920000|1.0700000524521|1|2025-08-06|15/06/2025||-0.0925||6490000|1.0700000524521|1
2025-08-02 18:40:16|02022|1095921|CTOS|1.4B|1400000000|6.16|665941|32.19|30|2025-11-11|15/09/2025||0.004||504300000|6.1599998474121|1|2025-07-30|15/06/2025|-0.13|-0.05|511500000|461080000|5.7800002098083|1
2025-08-02 18:40:29|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
2025-08-02 18:40:36|02024|1163493|||||||25|2025-11-10|15/09/2025||-0.23||0.00|11.090000152588|1|2025-08-11|15/06/2025||-0.24||0.00|11.090000152588|1
2025-08-02 18:40:48|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
2025-08-02 18:40:57|02026|1162157|RNA|4.33B|4330000000|35.92|1866938|-19.43|26|2025-11-11|15/09/2025||-1.03||1490000|35.919998168945|1|2025-08-12|15/06/2025||-0.9562||1480000|35.919998168945|1
2025-08-02 18:41:06|02027|1169493|DSP|215.99M|215990000|13.63|220564|19.14|25|2025-11-11|15/09/2025||0.0696||55040000|13.630000114441|1|2025-08-11|15/06/2025||0.0078||47860000|13.630000114441|1
2025-08-02 18:41:15|02028|100169|||||||42|2025-08-06|15/06/2025||1||377640000|43.330001831055|1|2025-05-07|15/03/2025|0.96|0.95|358900000|355190000|38.349998474121|1
2025-08-02 18:41:21|02029|1075232|KNSA|2.37B|2370000000|31.98|765339|24.1|35|2025-11-04|15/09/2025||0.2346||154970000|31.979999542236|1|2025-07-29|15/06/2025|0.23|0.19|156790000|145280000|27.040000915527|1
2025-08-02 18:41:31|02030|1169945|NEXI|278|278|0.1|283|-91.53|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
2025-08-02 18:41:42|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
2025-08-02 18:41:54|02032|995706|VREX|298.06M|298060000|7.18|409018|-49.68|37|2025-11-18|15/09/2025||0.0878||197930000|7.1799998283386|1|2025-08-07|15/06/2025||0.022||194780000|7.1799998283386|1
2025-08-02 18:42:06|02033|989524|FBK|2.17B|2170000000|47.47|341380|5.75|37|2025-10-20|15/09/2025||0.9235||165550000|47.470001220703|1|2025-07-14|15/06/2025|0.88|0.88|76860000|136370000|48.220001220703|1
2025-08-02 18:42:19|02034|16699|NATH|387.89M|387890000|94.85|56799|27.23|41|2025-06-10|15/03/2025|1.03||30790000||109.88999938965|1|2025-02-06|15/12/2024|1.1||31520000||83.410003662109|1
2025-08-02 18:42:27|02035|1175510|OMGAQ|996.59K|996590|0.018|398580|-98.96|22|2025-11-05|15/09/2025||-0.3||500000|0.01799999922514|1|2025-08-04|15/06/2025||-0.29||500000|0.01799999922514|1
2025-08-02 18:42:38|02036|17154|SFST|330.76M|330760000|40.49|20201|20.72|45|2025-10-28|15/09/2025||0.73||28700000|40.490001678467|1|2025-07-22|15/06/2025|0.81|0.65|28630000|28890000|40.090000152588|1
2025-08-02 18:42:48|02037|1011772|CARS|781.05M|781050000|12.42|797923|-37.34|35|2025-10-30|15/09/2025||0.452||181710000|12.420000076294|1|2025-08-07|15/06/2025||0.4151||179470000|12.420000076294|1
2025-08-02 18:42:59|02038|17272|STRL|8B|8000000000|263.05|515258|139.18|48|2025-11-10|15/09/2025||2.66||614650000|263.04998779297|1|2025-08-04|15/06/2025||2.23||550550000|263.04998779297|1
2025-08-02 18:43:08|02039|1163492|FTHM|31.67M|31670000|1.14|98496|-46.85|27|2025-11-05|15/09/2025||-0.03||119870000|1.1399999856949|1|2025-08-06|15/06/2025||-0.04||117300000|1.1399999856949|1
2025-08-02 18:43:16|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
2025-08-02 18:43:25|02041|40982|CUBI|1.97B|1970000000|62.2|296735|3.13|45|2025-10-22|15/09/2025||1.85||211010000|62.200000762939|1|2025-07-24|15/06/2025|1.8|1.53|206310000|197190000|62.549999237061|1
2025-08-02 18:43:33|02042|1052401|||||||35|2025-11-06|15/09/2025||-0.04||19300000|0.64810001850128|1|2025-08-07|15/06/2025||-0.04||18390000|0.64810001850128|1
2025-08-02 18:43:43|02043|949621|ZVRA|607.49M|607490000|11.11|879070|76.03|43|2025-11-05|15/09/2025||-0.065||24310000|11.109999656677|1|2025-08-19|15/06/2025||2.19||22490000|11.109999656677|1
2025-08-02 18:43:54|02044|946348|SMMT|20.1B|20100000000|27.07|3906108|153.94|44|2025-11-05|15/09/2025||-0.1015||0.00|27.069999694824|1|2025-08-06|15/06/2025||-0.0918||0.00|27.069999694824|1
2025-08-02 18:44:09|02045|1175431|COOK|208.96M|208960000|1.54|457678|-35.83|23|2025-11-05|15/09/2025||-0.0498||119670000|1.539999961853|1|2025-08-06|15/06/2025||0.0465||166490000|1.539999961853|1
2025-08-02 18:44:19|02046|20753|GAMI|535.03M|535030000|23.9|2863|-11.74|45|2025-08-12|15/06/2025|||||23.89999961853|1|2025-05-08|15/03/2025|0.81||57330000||21.220100402832|1
2025-08-02 18:44:28|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
2025-08-02 18:44:38|02048|42975|PPTA|2.25B|2250000000|20.94|207954|132.41|31|2025-11-17|15/09/2025||-0.06||0.00|20.940000534058|1|2025-08-18|15/06/2025||-0.14||0.00|20.940000534058|1
2025-08-02 18:44:49|02049|17420|ULH|596.71M|596710000|22.66|46449|-45|49|2025-10-23|15/09/2025||0.69||426700000|22.659999847412|1|2025-07-24|15/06/2025|0.32|0.34|393800000|398500000|27.340000152588|1
2025-08-02 18:44:58|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
2025-08-02 18:45:07|02051|1097841|ADN|4.89M|4890000|1.83|52739|-58.78|25|2025-06-06|15/12/2024|-0.29||-244000||2.7999999523163|1|2024-12-27|15/09/2024|-3.65||128000||5.0500001907349|1
2025-08-02 18:45:15|02052|17196|||||||36|2022-10-26|15/09/2022||0.02||16400000|8.75|1|2022-08-30|15/06/2022||-0.0033||14970000|8.75|1
2025-08-02 18:45:24|02053|1008723|HCC|2.71B|2710000000|51.49|1048343|-20.63|35|2025-10-29|15/09/2025||0.1752||334480000|51.490001678467|1|2025-08-06|15/06/2025||-0.2612||288820000|51.490001678467|1
2025-08-02 18:45:35|02054|44411|NMIH|2.88B|2880000000|37.19|552973|-2.75|45|2025-11-04|15/09/2025||1.2||151580000|37.189998626709|1|2025-07-29|15/06/2025|1.22|1.21|173780000|149570000|37.810001373291|1
2025-08-02 18:45:43|02055|1171962|DSGN|216.86M|216860000|3.82|93093|-24.36|19|2025-11-05|15/09/2025||-0.34||0.00|3.8199999332428|1|2025-08-11|15/06/2025||-0.2967||0.00|3.8199999332428|1
2025-08-02 18:45:54|02056|1176340|VIA|79.52M|79520000|11|15556|0.05|14|2025-05-01|15/03/2025|1.83||142260000||10.994999885559|1|2025-03-06|15/12/2024|2.34||104340000||10.994999885559|1
2025-08-02 18:46:02|02057|959850|UAVS|62.52M|62520000|1.92|8020034|-90.79|33|2025-05-15|15/03/2025|-0.09||3650000||0.88389998674393|1|2025-03-31|15/12/2024|-8.65||2820000||1.289999961853|1
2025-08-02 18:46:11|02058|1175508|IMRX|121.27M|121270000|3.37|1239470|149.63|21|2025-11-06|15/09/2025||-0.434||0.00|3.3699998855591|1|2025-08-06|15/06/2025||-0.415||0.00|3.3699998855591|1
2025-08-02 18:46:19|02059|949610|||||||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
2025-08-02 18:46:29|02060|1081600|STIM|292.22M|292220000|4.42|867964|148.31|35|2025-11-11|15/09/2025||-0.0682||38310000|4.4200000762939|1|2025-08-05|15/06/2025||-0.0812||36590000|4.4200000762939|1
2025-08-02 18:46:37|02061|1171266|INNV|422.8M|422800000|3.13|38958|-48.09|24|2025-11-11|15/09/2025||-0.02||228610000|3.1300001144409|1|2025-09-16|15/06/2025||-0.0133||220390000|3.1300001144409|1
2025-08-02 18:46:46|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
2025-08-02 18:46:56|02063|15857|CVGI|54.4M|54400000|1.68|398201|-67.06|49|2025-10-29|15/09/2025||-0.03||163360000|1.6799999475479|1|2025-08-04|15/06/2025||-0.03||168220000|1.6799999475479|1
2025-08-02 18:47:06|02064|1082134|HYREQ|31|31|0.01|39611|0|36|2025-11-18|15/09/2025||||6810000|0.00999999977648|1|2025-08-19|15/06/2025||||5580000|0.00999999977648|1
2025-08-02 18:47:17|02065|16644|MNKD|1.14B|1140000000|3.75|2619800|-32.43|49|2025-11-11|15/09/2025||0.05||80240000|3.75|1|2025-08-06|15/06/2025||0.05||77830000|3.75|1
2025-08-02 18:47:25|02066|40324|GTBP|5.7M|5700000|1.81|88271|-29.02|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
2025-08-02 18:47:32|02067|1174643|CVRX|197.11M|197110000|7.56|333169|-8.92|23|2025-11-04|15/09/2025||-0.4894||14490000|7.5599999427795|1|2025-08-04|15/06/2025||-0.5197||13290000|7.5599999427795|1
2025-08-02 18:47:41|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
2025-08-02 18:47:51|02069|961627|AVTX|85.43M|85430000|7.89|110190|-28.6|33|2025-05-12|15/03/2025|-1.25|-1.13|||4.0599999427795|1|2025-03-20|15/12/2024|-3.44|-4.80|192000|300000|7.9899997711182|1
2025-08-02 18:48:00|02070|16511|||||||49|2025-10-24|15/09/2025||1||68600000|61.599998474121|1|2025-07-25|15/06/2025|1.04|0.97|66360000|67190000|64.26000213623|1
2025-08-02 18:48:12|02071|16310|HURN|1.96B|1960000000|121.98|200888|8.57|49|2025-11-04|15/09/2025||1.96||410830000|121.98000335693|1|2025-07-31|15/06/2025|1.89|1.79|411760000|402650000|131.92999267578|1
2025-08-02 18:48:18|02072|1174593|LENZ|854.52M|854520000|29.96|294196|21.74|18|2025-05-07|15/03/2025|-0.53|-0.47|||25.889999389648|1|2025-03-19|15/12/2024|-0.46|-0.10|||24.39999961853|1
2025-08-02 18:48:28|02073|985718|SYRS|42.93K|42930|0.002|117965|-99.96|37|2025-11-18|15/09/2025||-0.1985||0.00|0.00159999995958|1|2025-08-04|15/06/2025||-0.2374||0.00|0.00159999995958|1
2025-08-02 18:48:41|02074|17130|RDUS|847.73M|847730000|30|695375|76.68|47|2025-10-23|15/08/2025||-0.01||762450000|30|1|2025-07-01|15/05/2025|-0.39|-0.48|726990000|696220000|29.690000534058|1
2025-08-02 18:48:52|02075|20654|OXM|552.16M|552160000|36.97|466927|-63.14|44|2025-12-03|15/10/2025||-0.6892||308770000|36.970001220703|1|2025-08-28|15/07/2025||1.18||406140000|36.970001220703|1
2025-08-02 18:49:02|02076|16976|||||||49|2025-11-03|15/08/2025||1.11||1310000000|109.19999694824|1|2025-07-10|15/05/2025|1.14|1.15|1320000000|1300000000|102.01000213623|1
2025-08-02 18:49:13|02077|100229|TVTX|1.39B|1390000000|15.63|1561080|69.26|47|2025-11-05|15/09/2025||-0.2462||99490000|15.630000114441|1|2025-08-06|15/06/2025||-0.2961||99250000|15.630000114441|1
2025-08-02 18:49:23|02078|32362|GES|648.13M|648130000|12.46|745275|-45.54|49|2025-11-25|15/10/2025||0.3787||759010000|12.460000038147|1|2025-08-20|15/07/2025||0.3064||759190000|12.460000038147|1
2025-08-02 18:49:31|02079|955540|BW|91.79M|91790000|0.933|2110441|-29.32|42|2025-11-05|15/09/2025||-0.0367||186500000|0.93279999494553|1|2025-08-11|15/06/2025||-0.0733||182070000|0.93279999494553|1
2025-08-02 18:49:42|02080|44403|MMI|1.2B|1200000000|30.69|137180|-21.91|47|2025-10-31|15/09/2025||-0.0221||180400000|30.690000534058|1|2025-08-07|15/06/2025||-0.04||172600000|30.690000534058|1
2025-08-02 18:49:47|02081|1175173|||||||22|2025-11-05|15/09/2025||-0.2004||4450000|2.9000000953674|1|2025-08-12|15/06/2025||-0.2091||1390000|2.9000000953674|1
2025-08-02 18:49:57|02082|16375|SNEX|4.74B|4740000000|96.96|380397|79.32|47|2025-08-05|15/06/2025||1.41||927850000|96.959999084473|1|2025-05-07|15/03/2025|1.41|1.34|487300000|903450000|93.410003662109|1
2025-08-02 18:50:04|02083|960941|||||||27|2023-08-08|15/06/2023||0.01||128960000|9.999999747E-5|1|2023-05-10|15/03/2023||0.01||127550000|9.999999747E-5|1
2025-08-02 18:50:18|02084|20559|AVD|119.7M|119700000|4.21|224288|-54.24|49|2025-11-11|15/09/2025||0.02||130000000|4.210000038147|1|2025-08-01|15/06/2025|-0.03|-0.06|129000000|133000000|3.8599998950958|1
2025-08-02 18:50:27|02085|1152990|MCBS|686.97M|686970000|26.9|38300|-9.31|32|2025-10-17|15/09/2025||0.64||36600000|26.89999961853|1|2025-07-21|15/06/2025|0.65|0.63|37910000|36200000|29.299999237061|1
2025-08-02 18:50:45|02086|16775|INSG|96.05M|96050000|6.4|158475|-30.96|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
2025-08-02 18:50:57|02087|20704|MPX|296.42M|296420000|8.47|23079|-16.88|49|2025-10-22|15/09/2025||0.1||54800000|8.4700002670288|1|2025-07-24|15/06/2025|0.12|0.12|67700000|67800000|8.8999996185303|1
2025-08-02 18:51:07|02088|942487|ATRA|78.49M|78490000|11.55|62986|11.06|40|2025-05-15|15/03/2025|3.5|-0.27|98150000||6.6100001335144|1|2025-03-07|15/12/2024|-1.19|-0.148|32750000|25350000|6.8000001907349|1
2025-08-02 18:51:24|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
2025-08-02 18:51:36|02090|1172579|NPCE|294.86M|294860000|8.99|365401|24.52|20|2025-11-11|15/09/2025||-0.1919||24310000|8.9899997711182|1|2025-08-12|15/06/2025||-0.2242||23090000|8.9899997711182|1
2025-08-02 18:51:45|02091|17578|||||||49|2025-10-23|15/09/2025||0.48||24200000|17.959999084473|1|2025-07-24|15/06/2025|0.47|0.46|23830000|23750000|19.370000839233|1
2025-08-02 18:51:54|02092|1172382|KRT|530.42M|530419999.99999994|26.42|87748|-7.45|25|2025-11-06|15/09/2025||0.485||125260000|26.420000076294|1|2025-08-07|15/06/2025||0.56||123970000|26.420000076294|1
2025-08-02 18:52:01|02093|994715|||||||36|2025-08-12|15/06/2025|||||0.097999997437|1|2025-05-22|15/03/2025|-0.03||74610000||0.10750000178814|1
2025-08-02 18:52:12|02094|15984|EGAN|159.18M|159180000|5.82|52771|-15.77|48|2025-11-18|15/09/2025||0.04||23730000|5.8200001716614|1|2025-09-04|15/06/2025||0.055||23440000|5.8200001716614|1
2025-08-02 18:52:18|02095|1172510|||||||22|2025-11-10|15/09/2025||-0.1841||21160000|1.289999961853|1|2025-08-11|15/06/2025||-0.1871||20510000|1.289999961853|1
2025-08-02 18:52:27|02096|1173019|TRML|558.98M|558980000|21.76|270238|33.17|16|2025-05-02|15/03/2025|-0.89|-0.86|||17.85000038147|1|2025-03-13|15/12/2024|-0.86|-0.61|||16.270000457764|1
2025-08-02 18:52:43|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
2025-08-02 18:52:52|02098|1174591|TKNO|226.59M|226590000|4.24|355229|19.44|23|2025-11-05|15/09/2025||-0.1001||10410000|4.2399997711182|1|2025-08-07|15/06/2025||-0.0996||9920000|4.2399997711182|1
2025-08-02 18:53:00|02099|1174641|JBIO|222.11M|222110000|6.89|371767|5.19|21|2025-08-11|15/06/2025||-0.3136||0.00|6.8899998664856|1|2025-05-19|15/03/2025|-12.1|-0.4109||0.00|7.3449997901917|1
2025-08-02 18:53:08|02100|1175356|SNPO|823.75M|823750000|10.75|493133|0|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
2025-08-02 18:53:16|02101|1175585|MXCT|217.09M|217090000|2.04|862496|-55.36|20|2025-11-05|15/09/2025||-0.092||10410000|2.039999961853|1|2025-08-06|15/06/2025||-0.1||9630000|2.039999961853|1
2025-08-02 18:53:28|02102|15647|CASS|529.46M|529460000.00000006|39.63|57145|-4.44|42|2025-10-16|15/09/2025||0.74||51400000|39.630001068115|1|2025-07-17|15/06/2025|0.66|0.65|44400000|48120000|44.610000610352|1
2025-08-02 18:53:35|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
2025-08-02 18:53:43|02104|1172511|BMEA|89.52M|89520000|1.57|2404182|-72.7|21|2025-11-04|15/09/2025||-0.3961||0.00|1.5700000524521|1|2025-08-04|15/06/2025||-0.5414||0.00|1.5700000524521|1
2025-08-02 18:53:49|02105|995922|||||||37|2025-11-05|15/09/2025||||42300000|3.4400000572205|1|2025-08-07|15/06/2025||||41900000|3.4400000572205|1
2025-08-02 18:53:57|02106|1167060|BDSX|53.23M|53230000|0.363|9027281|-77.73|24|2025-10-31|15/09/2025||-0.0595||20860000|0.36320000886917|1|2025-08-07|15/06/2025||-0.0697||18490000|0.36320000886917|1
2025-08-02 18:54:04|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
2025-08-02 18:54:11|02108|1073097|IBEX|371.08M|371080000|27.75|148037|66.27|27|2025-11-24|15/09/2025||0.62||136850000|27.75|1|2025-09-10|15/06/2025||0.7||129210000|27.75|1
2025-08-02 18:54:24|02109|15677|CCRN|427.49M|427490000|13.04|253479|-25.7|49|2025-10-29|15/09/2025||0.0645||294780000|13.039999961853|1|2025-08-04|15/06/2025||0.0657||296370000|13.039999961853|1
2025-08-02 18:54:35|02110|25321|IMX|1.36B|1360000000|25.2|964060|18.98|44|2025-10-29|15/09/2025||0.3332||100360000|25.200000762939|1|2025-07-24|15/06/2025|0.26|0.21|91700000|91840000|29.030000686646|1
2025-08-02 18:54:47|02111|20175|CCO|506.65M|506650000|1.02|2988497|-33.33|49|2025-11-11|15/09/2025||-0.0411||392650000|1.0199999809265|1|2025-08-05|15/06/2025||-0.0519||397370000|1.0199999809265|1
2025-08-02 18:54:57|02112|1073037|||||||35|2025-11-17|15/09/2025||-0.5184||0.00|11.39999961853|1|2025-08-12|15/06/2025||-0.5867||0.00|11.39999961853|1
2025-08-02 18:55:07|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
2025-08-02 18:55:15|02114|1175179|XPOF|359.74M|359740000|10.3|700334|-39.69|22|2025-11-06|15/09/2025||0.2714||79970000|10.300000190735|1|2025-08-07|15/06/2025||0.2171||77240000|10.300000190735|1
2025-08-02 18:55:23|02115|41313|||||||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
2025-08-02 18:55:31|02116|17346|INVA|1.17B|1170000000|18.63|862325|-3.47|49|2025-10-29|15/09/2025||0.4655||90890000|18.629999160767|1|2025-08-04|15/06/2025||0.4636||90590000|18.629999160767|1
2025-08-02 18:55:43|02117|17611|DZSIQ|38|38|0.001|120917|-99.91|46|2025-10-29|15/09/2025||0.02||49500000|0.0010000000475|1|2025-08-04|15/06/2025||||45000000|0.0010000000475|1
2025-08-02 18:55:52|02118|1173521|OMIC|50.70M|50700000|20.01|14482|146.43|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
2025-08-02 18:55:58|02119|1174640|ABOS|81.77M|81770000|1.35|442965|-58.2|23|2025-11-17|15/09/2025||-0.5487||0.00|1.3500000238419|1|2025-08-18|15/06/2025||-0.5109||0.00|1.3500000238419|1
2025-08-02 18:56:08|02120|20820|FOR|1.28B|1280000000|25.15|174054|-18.84|49|2025-10-28|15/09/2025||1.26||553850000|25.14999961853|1|2025-07-22|15/06/2025|0.65|0.76|390500000|392000000|22.079999923706|1
2025-08-02 18:56:16|02121|1175512|RXST|316.97M|316970000|7.8|1291153|-82.43|21|2025-11-06|15/09/2025||-0.3228||30180000|7.8000001907349|1|2025-08-07|15/06/2025||-0.1858||38550000|7.8000001907349|1
2025-08-02 18:56:23|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
2025-08-02 18:56:29|02123|1175114|||||||23|2025-11-06|15/09/2025||-0.245||8750000|3.3099999427795|1|2025-08-01|15/06/2025||-0.26||7750000|3.329999923706|1
2025-08-02 18:56:37|02124|1072223|BWB|416.64M|416640000|15.16|72627|15.11|36|2025-10-23|15/09/2025||0.3633||35100000|15.159999847412|1|2025-07-23|15/06/2025|0.37|0.34|36080000|33930000|16.069999694824|1
2025-08-02 18:56:45|02125|1173831|||||||20|2025-11-05|15/09/2025||-0.17||21490000|2.6300001144409|1|2025-08-06|15/06/2025||-0.15||22190000|2.6300001144409|1
2025-08-02 18:56:50|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
2025-08-02 18:56:58|02127|1175121|ZVIA|200.82M|200820000|3.04|840275|227.94|22|2025-11-06|15/09/2025||-0.0403||40440000|3.039999961853|1|2025-08-06|15/06/2025||-0.045||41700000|3.039999961853|1
2025-08-02 18:57:06|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
2025-08-02 18:57:18|02129|1081650|HQI|137.24M|137240000|9.78|15153|-25.74|35|2025-11-06|15/09/2025||0.145||8210000|9.7799997329712|1|2025-08-07|15/06/2025||0.18||7660000|9.7799997329712|1
2025-08-02 18:57:28|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
2025-08-02 18:57:35|02131|1172939|HOWL|52.05M|52050000|1.16|535608|-49.57|22|2025-11-06|15/09/2025||-0.448||0.00|1.1599999666214|1|2025-08-07|15/06/2025||-0.4683||0.00|1.1599999666214|1
2025-08-02 18:57:42|02132|1169485|TERN|477.74M|477740000|5.47|892168|-29.6|23|2025-11-18|15/09/2025||-0.3027||0.00|5.4699997901917|1|2025-08-11|15/06/2025||-0.2918||0.00|5.4699997901917|1
2025-08-02 18:57:53|02133|21006|SRI|205.23M|205230000|7.37|405483|-58.71|49|2025-10-29|15/09/2025||-0.07||207340000|7.3699998855591|1|2025-08-06|15/06/2025||-0.09||219900000|7.3699998855591|1
2025-08-02 18:58:00|02134|1123001|KLDO|4.26K|4260|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
2025-08-02 18:58:08|02135|1166238|LSF|73.99M|73990000|7|38265|69.49|24|2025-11-05|15/09/2025||-0.015||14230000|7|1|2025-08-06|15/06/2025||-0.055||12130000|7|1
2025-08-02 18:58:12|02136|1171974|||||||21|2025-11-05|15/09/2025||0.0007||44430000|1.6599999666214|1|2025-08-07|15/06/2025||-0.0068||43850000|1.6599999666214|1
2025-08-02 18:58:20|02137|1175149|PECO|4.21B|4210000000|33.53|827272|-4.96|22|2025-10-30|15/09/2025||0.143||171680000|33.529998779297|1|2025-07-24|15/06/2025|0.1|0.15|177750000|174250000|34.819999694824|1
2025-08-02 18:58:30|02138|102893|ARDX|1.04B|1040000000|4.33|5024127|-21.27|44|2025-10-30|15/09/2025||-0.0809||94740000|4.3299999237061|1|2025-08-04|15/06/2025||-0.1267||82510000|4.3299999237061|1
2025-08-02 18:58:35|02139|1172765|||||||16|2025-05-15|15/03/2025|-0.2||||5.7300000190735|1|2025-04-16|15/12/2024|-0.15|-0.33||1580000|2.6115999221802|1
2025-08-02 18:58:42|02140|50977|||||||34|2025-05-20|15/03/2025|-1.65|-1.24|2020000||1.5800000429153|1|2025-04-14|15/12/2024|-9.54|-0.07|3150000|5070000|1.5694999694824|1
2025-08-02 18:58:52|02141|50880|WKHS|15.63M|15630000|1.65|3269721|-90.21|34|2025-05-15|15/03/2025|-4.68|-0.06|640920|26520000|0.99500000476837|1|2025-03-31|15/12/2024|-6.82|-0.0623|1920000|10330000|1.9400000572205|1
2025-08-02 18:59:05|02142|16518|LMNR|266.88M|266880000|14.77|75751|-30.85|50|2025-09-04|15/07/2025||0.235||52350000|14.770000457764|1|2025-06-09|15/04/2025|-0.17|0.04|35100000|44700000|15.35000038147|1
2025-08-02 18:59:13|02143|1166741|KRON|53.73M|53730000|0.88|855666|-31.78|24|2025-08-07|15/06/2025||-0.3||0.00|0.87999999523163|1|2025-05-30|15/03/2025|-0.14|-0.3|1860000|0.00|0.67150002717972|1
2025-08-02 18:59:20|02144|1166409|||||||26|2025-09-15|15/07/2025||0.155||291600000|12.239999771118|1|2025-06-05|15/04/2025|0.12|0.08|380300000|269500000|10.579999923706|1
2025-08-02 18:59:31|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
2025-08-02 18:59:41|02146|21254|LRN|5.55B|5550000000|129.26|682422|73.81|49|2025-10-28|15/09/2025||1.08||593170000|129.25999450684|1|2025-08-05|15/06/2025||1.76||621700000|129.25999450684|1
2025-08-02 18:59:52|02147|15708|CHEF|2.75B|2750000000|67.42|476239|66.01|49|2025-10-29|15/09/2025||0.41||985630000|67.419998168945|1|2025-07-30|15/06/2025|0.52|0.45|1030000000|1010000000|61.560001373291|1
2025-08-02 18:59:59|02148|1175429|RLYB|22.26M|22260000|0.535|2816042|-59.47|20|2025-11-06|15/09/2025||-0.19||0.00|0.53500002622604|1|2025-08-06|15/06/2025||-0.2367||0.00|0.53500002622604|1
2025-08-02 19:00:07|02149|1159668|ORIC|862.47M|862470000|10.12|1346901|-4.62|27|2025-11-10|15/09/2025||-0.434||0.00|10.119999885559|1|2025-08-07|15/06/2025||-0.4411||0.00|10.119999885559|1
2025-08-02 19:00:15|02150|1076696|||||||37|2025-11-11|15/09/2025||-0.3564||423180000|7.9400000572205|1|2025-08-06|15/06/2025||-0.2845||440310000|7.9400000572205|1
2025-08-02 19:00:27|02151|32346|WNC|391.37M|391370000|9.56|772920|-54.19|49|2025-10-22|15/09/2025||-0.2403||390590000|9.5600004196167|1|2025-07-25|15/06/2025|-0.15|-0.3|459000000|433790000|10.659999847412|1
2025-08-02 19:00:34|02152|1169714|CLNN|31.35M|31350000|3.49|98612|-22.1|22|2025-05-07|15/03/2025|-0.09|-0.07|81000|100000|2.8499999046326|1|2025-03-24|15/12/2024|-1.61|-0.0683|91000|154600|4.1399998664856|1
2025-08-02 19:00:40|02153|1173261|||||||23|2025-11-05|15/09/2025||-0.8417||0.00|20.950000762939|1|2025-08-07|15/06/2025||-0.8214||0.00|20.950000762939|1
2025-08-02 19:00:48|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
2025-08-02 19:00:58|02155|960585|TH|738.28M|738280000|7.43|384163|-19.68|32|2025-11-05|15/09/2025||-0.05||79730000|7.4299998283386|1|2025-08-07|15/06/2025||-0.1067||59430000|7.4299998283386|1
2025-08-02 19:01:04|02156|1075455|RFL|61.41M|61410000|1.75|262712|20.69|26|2025-06-11|15/04/2025|-0.19||362000||2.8499999046326|1|2025-03-14|15/01/2025|-0.19||77000||1.7999999523163|1
2025-08-02 19:01:13|02157|994772|AQB|2.79M|2790000|0.72|350601|-58.38|30|2025-05-15|15/03/2025|0.16|||500000|0.79000002145767|1|2024-11-05|15/09/2024|-0.88|-0.86|47810|1300000|1.1399999856949|1
2025-08-02 19:01:19|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
2025-08-02 19:01:27|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
2025-08-02 19:01:39|02160|41308|GOGO|2B|2000000000|15.14|1963264|74.71|49|2025-10-30|15/09/2025||0.1167||222490000|15.140000343323|1|2025-08-07|15/06/2025||0.1035||218750000|15.140000343323|1
2025-08-02 19:01:50|02161|989650|DFIN|1.4B|1400000000|51.07|238228|-20.93|37|2025-10-29|15/09/2025||0.7533||186430000|51.069999694824|1|2025-07-31|15/06/2025|1.49|1.43|92200000|226120000|63.860000610352|1
2025-08-02 19:02:00|02162|41182|XPRO|1.22B|1220000000|10.53|1235966|-52.33|49|2025-10-23|15/09/2025||0.2633||417190000|10.529999732971|1|2025-07-29|15/06/2025|0.16|0.22|423000000|401810000|9|1
2025-08-02 19:02:08|02163|101874|LPG|1.15B|1150000000|27.08|659642|-27.4|45|2025-10-30|15/09/2025||1.03||108270000|27.079999923706|1|2025-08-01|15/06/2025|0.27|0.73|84200000|88400000|28.790000915527|1
2025-08-02 19:02:15|02164|1167131|||||||26|2025-11-06|15/09/2025||-0.95||0.00|3.4700000286102|1|2025-08-07|15/06/2025||-0.4145||0.00|3.4700000286102|1
2025-08-02 19:02:23|02165|1175844|CLYM|97.98M|97980000|1.45|250023|-81.57|22|2025-11-18|15/09/2025||-0.195||0.00|1.4500000476837|1|2025-08-19|15/06/2025||-0.18||0.00|1.4500000476837|1
2025-08-02 19:02:29|02166|995701|REVG|2.36B|2360000000|48.37|731734|71.65|36|2025-09-03|15/07/2025||0.645||618400000|48.369998931885|1|2025-06-04|15/04/2025|0.7|0.55|629100000|603500000|37.220001220703|1
2025-08-02 19:02:41|02167|16345|IIIN|685.36M|685360000|35.31|140013|10.45|48|2025-10-16|15/09/2025||0.64||173690000|35.310001373291|1|2025-07-17|15/06/2025|0.78|0.69|179900000|176030000|38.520000457764|1
2025-08-02 19:02:52|02168|1010526|SEI|1.34B|1340000000|30.01|1546623|137.42|36|2025-11-03|15/09/2025||0.2472||133960000|30.010000228882|1|2025-07-23|15/06/2025|0.34|0.21|149330000|123230000|28.270000457764|1
2025-08-02 19:03:03|02169|17573|WSBF|251.99M|251990000|13.21|48269|-10.2|44|2025-10-28|15/09/2025|||||13.210000038147|1|2025-07-22|15/06/2025|0.43||28690000||13.560000419617|1
2025-08-02 19:03:10|02170|13962|||||||49|2025-11-05|15/09/2025||0.0574||262850000|8.7600002288818|1|2025-08-04|15/06/2025||-0.015||258620000|8.7600002288818|1
2025-08-02 19:03:18|02171|1160912|GAN|91.53M|91530000|1.97|256345|23.9|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
2025-08-02 19:03:30|02172|20455|MOD|7.02B|7020000000|133.7|1087218|19.52|49|2025-11-04|15/09/2025||1.1||684890000|133.69999694824|1|2025-07-30|15/06/2025|1.06|0.95|682800000|652760000|111.94999694824|1
2025-08-02 19:03:40|02173|100193|NGNE|310.63M|310630000|21.78|203669|-46.24|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
2025-08-02 19:03:49|02174|1096075|STRO|68.41M|68410000|0.81|1006645|-78.49|33|2025-11-05|15/09/2025||-0.2836||15010000|0.81000000238419|1|2025-08-07|15/06/2025||-0.4149||15790000|0.81000000238419|1
2025-08-02 19:03:57|02175|958237|IBRX|2.09B|2089999999.9999998|2.37|9599017|-50.73|38|2025-11-07|15/09/2025||-0.11||26550000|2.3699998855591|1|2025-08-06|15/06/2025||-0.11||21490000|2.3699998855591|1
2025-08-02 19:04:05|02176|1156573|ARQT|1.7B|1700000000|14.29|1899867|50.74|30|2025-11-05|15/09/2025||-0.1104||81730000|14.289999961853|1|2025-08-06|15/06/2025||-0.1676||73250000|14.289999961853|1
2025-08-02 19:04:12|02177|1175178|TEAD|231.98M|231980000|2.46|431944|-50.6|21|2025-11-06|15/09/2025||0.1037||372050000|2.460000038147|1|2025-08-07|15/06/2025||-0.0107||352220000|2.460000038147|1
2025-08-02 19:04:21|02178|1166963|PRAX|1.1B|1100000000|54.09|362736|-5.02|25|2025-11-05|15/09/2025||-3.2||203580|54.090000152588|1|2025-08-04|15/06/2025||-3.25||209510|54.090000152588|1
2025-08-02 19:04:34|02179|13958|TWI|541.83M|541830000|8.48|558797|0.12|49|2025-10-29|15/09/2025||-0.0032||467600000|8.4799995422363|1|2025-07-31|15/06/2025|-0.02|0.02|461000000|483870000|9.0699996948242|1
2025-08-02 19:04:42|02180|943148|||||||44|2025-11-10|15/09/2025||0.2055||337490000|18.260000228882|1|2025-08-13|15/06/2025||0.1986||345010000|18.260000228882|1
2025-08-02 19:04:55|02181|21179|RGS|46.1M|46100000|18.925|11956|-25.05|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
2025-08-02 19:05:02|02182|1027142|||||||35|2025-10-27|15/09/2025||0.412||30500000|17.940000534058|1|2025-07-21|15/06/2025|0.52|0.36|35800000|29620000|18.260000228882|1
2025-08-02 19:05:11|02183|1127925|HOOK|11.23M|11230000|0.8853|138288|-83.87|29|2025-05-15|15/03/2025|-1.23|-0.17|2000000|2000000|1.4099999666214|1|2025-02-28|15/12/2024|-1.99|-0.1375|1350000|5270000|1.5|1
2025-08-02 19:05:29|02184|1024880|KALA|48.39M|48390000|7.5|114908|19.43|27|2025-05-14|15/03/2025|-1.41|-3.03||10300000|3.4800000190735|1|2025-03-31|15/12/2024|-1.74|-2.24||1250000|6.0500001907349|1
2025-08-02 19:05:40|02185|100177|TRVN|872.5K|872500|0.91|1746|-82.5|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
2025-08-02 19:05:46|02186|1172947|||||||23|2025-10-27|15/09/2025||0.705||40110000|29.440000534058|1|2025-07-23|15/06/2025|0.68|0.635|38330000|37640000|30.469999313354|1
2025-08-02 19:05:56|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
2025-08-02 19:06:09|02188|20822|GEFb|2.99B|2990000000|63.95|11657|-6.94|48|2025-08-27|15/07/2025||1.02||996940000|63.950000762939|1|2025-06-04|15/04/2025|1.19|1.12|1390000000|1420000000|59.930000305176|1
2025-08-02 19:06:17|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
2025-08-02 19:06:28|02190|962331|RMR|265.82M|265820000|15.75|126317|-37.75|39|2025-11-17|15/09/2025||0.3533||211430000|15.75|1|2025-08-05|15/06/2025||0.3733||203710000|15.75|1
2025-08-02 19:06:36|02191|1137412|PSNL|476.07M|476070000|5.39|1155357|50.98|30|2025-11-05|15/09/2025||-0.2625||18870000|5.3899998664856|1|2025-08-05|15/06/2025||-0.2444||20070000|5.3899998664856|1
2025-08-02 19:06:46|02192|994019|PRTH|537.54M|537540000|6.74|545883|31.13|31|2025-11-06|15/09/2025||0.198||250750000|6.7399997711182|1|2025-08-07|15/06/2025||0.1669||239630000|6.7399997711182|1
2025-08-02 19:06:53|02193|16001|EMKR|28.11M|28110000|3.095|148250|164.53|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
2025-08-02 19:07:02|02194|1054795|MCB|716.57M|716570000|68.76|95069|42.98|35|2025-10-16|15/09/2025||1.98||75770000|68.76000213623|1|2025-07-17|15/06/2025|1.76|1.73|76270000|72550000|73.73999786377|1
2025-08-02 19:07:12|02195|17155|SGC|152.63M|152630000|9.55|48260|-50.49|47|2025-11-10|15/09/2025||0.216||144340000|9.5500001907349|1|2025-08-05|15/06/2025||0.0775||133280000|9.5500001907349|1
2025-08-02 19:07:21|02196|1175171|INST|3.47B|3470000000|23.6|500628|1.03|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
2025-08-02 19:07:34|02197|16023|||||||44|2025-10-23|15/09/2025||0.31||65030000|11.779999732971|1|2025-08-01|15/06/2025|0.13|0.23|54300000|60030000|12.289999961853|1
2025-08-02 19:07:46|02198|16406|ITIC|396.64M|396640000|210.28|65712|8.33|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
2025-08-02 19:07:55|02199|1131053|ALTG|247.61M|247610000|7.46|238876|-26.93|29|2025-11-05|15/09/2025||-0.168||465960000|7.460000038147|1|2025-08-07|15/06/2025||-0.184||478640000|7.460000038147|1
2025-08-02 19:08:07|02200|1052094|HBB|179.23M|179230000|13.3|35018|-32.73|35|2025-10-29|15/09/2025|||||13.300000190735|1|2025-07-30|15/06/2025|0.33||127800000||16.309999465942|1
2025-08-02 19:08:15|02201|1167954|FDMT|297.4M|297400000|6.42|937458|-62.65|24|2025-11-05|15/09/2025||-0.9727||390400|6.4200000762939|1|2025-08-07|15/06/2025||-0.7269||446890|6.4200000762939|1
2025-08-02 19:08:23|02202|16587|STGW|1.44B|1440000000|5.58|1661826|-11.57|49|2025-10-30|15/09/2025||0.2372||737140000|5.5799999237061|1|2025-07-31|15/06/2025|0.17|0.17|707000000|699860000|5.1599998474121|1
2025-08-02 19:08:35|02203|17212|VIRX|377.57K|377570|0.0098|165030|-97.89|49|2025-11-06|15/09/2025||-0.17||0.00|0.00977999996394|1|2025-08-06|15/06/2025||-0.22||0.00|0.00977999996394|1
2025-08-02 19:08:43|02204|1123577|NRDE|22.86M|22860000|1.42|12883|-18.39|20|2025-05-14|15/03/2025|-0.12||||1.289999961853|1|2025-03-28|15/12/2024|-0.14||||1.3400000333786|1
2025-08-02 19:08:51|02205|1174425|TBIO|39.64K|39640|0.022|2907|-99.48|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
2025-08-02 19:08:59|02206|1163602|CURI|271.23M|271230000|4.7|884938|319.64|26|2025-11-05|15/09/2025||-0.02||14780000|4.6999998092651|1|2025-08-05|15/06/2025||-0.0033||14550000|4.6999998092651|1
2025-08-02 19:09:07|02207|1174692|CURV|262.68M|262680000|2.5|599918|-68.67|23|2025-12-04|15/10/2025||0.0228||259370000|2.5|1|2025-09-03|15/07/2025||0.0214||259380000|2.5|1
2025-08-02 19:09:20|02208|20696|KRO|598.19M|598190000|5.2|243922|-55.52|49|2025-10-30|15/09/2025||0.21||560020000|5.1999998092651|1|2025-08-06|15/06/2025||0.14||508470000|5.1999998092651|1
2025-08-02 19:09:30|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
2025-08-02 19:09:40|02210|1076787|MGTX|614.79M|614790000|7.65|595095|56.76|35|2025-11-06|15/09/2025||-0.485||6850000|7.6500000953674|1|2025-08-07|15/06/2025||-0.4733||8000000|7.6500000953674|1
2025-08-02 19:09:52|02211|16988|PAMT|243.31M|243310000|11.63|18203|-36.9|43|2025-10-22|15/09/2025||0.05||176400000|11.630000114441|1|2025-07-25|15/06/2025|-0.46|-0.22|151130000|160700000|13.380000114441|1
2025-08-02 19:10:02|02212|1152785|XGN|189.89M|189890000|8.63|341671|329.35|32|2025-11-18|15/09/2025||-0.1629||16890000|8.6300001144409|1|2025-07-29|15/06/2025|-0.21|-0.15|17200000|16230000|7.3899998664856|1
2025-08-02 19:10:12|02213|101281|ADRO|55.64T|55640000000000|1865|97622655|-42.62|47|2025-11-04|15/09/2025||0.0039||537930000|1865|1|2025-09-01|15/06/2025||0.0038||517180000|1865|1
2025-08-02 19:10:19|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
2025-08-02 19:10:29|02215|1031736|CSSEQ|32|32|0.0001|3681|-99.09|34|2025-08-12|15/06/2025|||||9.999999747E-5|1|2025-05-30|15/03/2025|||||9.999999747E-5|1
2025-08-02 19:10:35|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
2025-08-02 19:10:45|02217|16267|HIFS|522.85M|522850000|239.81|75872|-1.95|33|2025-05-07|15/03/2025|3.24||49820000||250.58000183105|1|2025-01-17|15/12/2024|2.18||15370000||240.17999267578|1
2025-08-02 19:10:58|02218|39326|CENX|1.91B|1910000000|20.47|1631320|47.37|45|2025-11-10|15/09/2025||0.59||584910000|20.469999313354|1|2025-08-07|15/06/2025||0.42||606180000|20.469999313354|1
2025-08-02 19:11:06|02219|1167034|FHTX|278.15M|278150000|4.99|132061|-23.5|25|2025-11-11|15/09/2025||-0.3657||6110000|4.9899997711182|1|2025-08-12|15/06/2025||-0.3514||6490000|4.9899997711182|1
2025-08-02 19:11:19|02220|17474|VALU|351.6M|351600000|37.35|2702|-16.09|40|2025-07-29|15/04/2025|0.42||8390000||38.110000610352|1|2025-03-14|15/01/2025|0.55||8970000||40.150001525879|1
2025-08-02 19:11:27|02221|1168846|CGEM|452.64M|452640000|7.67|374659|-59.12|24|2025-11-06|15/09/2025||-0.8163||0.00|7.6700000762939|1|2025-08-07|15/06/2025||-0.8229||0.00|7.6700000762939|1
2025-08-02 19:11:40|02222|16101|LAB|493.77M|493770000|1.3|1910811|-8.45|49|2025-11-11|15/09/2025||-0.0633||40880000|1.2999999523163|1|2025-08-11|15/06/2025||-0.0667||39830000|1.2999999523163|1
2025-08-02 19:11:49|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
2025-08-02 19:11:55|02224|1169486|VOR|262.41M|262410000.00000003|2.1|18324037|123.4|24|2025-11-07|15/09/2025||-0.1289||0.00|2.0999999046326|1|2025-08-07|15/06/2025||-0.2243||0.00|2.0999999046326|1
2025-08-02 19:12:06|02225|985559|RNAC|320.02M|320020000|12.33|73936|-20.3|35|2025-05-08|15/03/2025|-0.68|-0.67|1100000||10.14999961853|1|2025-03-13|15/12/2024|-0.42|-0.9|-759000|2500000|17.479999542236|1
2025-08-02 19:12:14|02226|1057075|||||||30|2025-05-07|15/03/2025|0.06||59130000||10.449999809265|1|2025-03-10|15/12/2024|0.11|0.16|60700000|58200000|10.449999809265|1
2025-08-02 19:12:25|02227|31163|ABUS|626.29M|626290000|3.27|774273|-13.91|49|2025-11-05|15/09/2025||-0.045||1570000|3.2699999809265|1|2025-08-04|15/06/2025||-0.044||1610000|3.2699999809265|1
2025-08-02 19:12:33|02228|1167739|KNTE|125.15M|125150000|2.65|408739|0.38|18|2024-08-07|15/06/2024||-0.29||0.00|2.6400001049042|1|2024-06-13|15/03/2024|-0.28|-0.29||0.00|2.6400001049042|1
2025-08-02 19:12:44|02229|1006461|FBRX|117.37M|117370000|9.61|94530|-29.98|33|2025-05-15|15/03/2025|-1.37|-0.18||0.00|7.5999999046326|1|2025-03-28|15/12/2024|-1.17|-0.14||0.00|7.9099998474121|1
2025-08-02 19:12:53|02230|940837|MDVLQ|161|161|0.001|1223|-99.93|29|2023-11-08|15/09/2023||-0.03||798000|3.670000076294|1|2023-08-14|15/06/2023|-3.06|-0.03|405000|761000|11.909999847412|1
2025-08-02 19:13:05|02231|17438|UFPT|1.75B|1750000000|226.57|169306|-30.43|49|2025-10-29|15/09/2025||2.33||152440000|226.57000732422|1|2025-08-04|15/06/2025||2.22||150500000|226.57000732422|1
2025-08-02 19:13:13|02232|1127926|GNLN|5.27M|5270000|3.8|1051021|-99.83|25|2025-05-15|15/03/2025|-0.32||1470000||4.6500000953674|1|2025-03-21|15/12/2024|-3.29||1660000|27810000|345.97500610352|1
2025-08-02 19:13:21|02233|1172282|OKUR|29.72M|29720000|2.2|156289|-84.93|19|2025-05-06|15/03/2025|-1.19|-0.5633||0.00|2.5099999904633|1|2025-03-10|15/12/2024|-1.37|-0.07|||5.0199999809265|1
2025-08-02 19:13:29|02234|1163555|SPRU|21.04M|21040000|1.18|104616|-65.8|18|2025-05-14|15/03/2025|-0.84||23820000||1.5800000429153|1|2025-03-31|15/12/2024|-0.32||20230000||2.4700000286102|1
2025-08-02 19:13:40|02235|17472|UTMD|176.71M|176710000|54.95|15806|-19.39|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
2025-08-02 19:13:53|02236|6458|YELLQ|13.13M|13130000|0.25|20312|-95.24|48|2025-08-06|15/06/2025|||||0.25|1|2025-05-30|15/03/2025|||||0.36000001430511|1
2025-08-02 19:14:04|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
2025-08-02 19:14:12|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
2025-08-02 19:14:31|02239|1141591|MIRM|2.58B|2580000000|52.02|412676|29.63|27|2025-11-12|15/09/2025||-0.2721||112880000|52.020000457764|1|2025-08-06|15/06/2025||-0.3321||107360000|52.020000457764|1
2025-08-02 19:14:40|02240|980155|NHIQ|391.19K|391190|0.012|1711|-60|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
2025-08-02 19:14:47|02241|1175242|BLFY|165.07M|165070000|8.39|54255|-23.1|22|2025-10-22|15/09/2025||-0.11||12290000|8.3900003433228|1|2025-07-30|15/06/2025|-0.1|-0.12|12040000|11800000|8.8199996948242|1
2025-08-02 19:14:59|02242|16282|HOFT|95.75M|95750000|9.08|99918|-39.67|48|2025-09-04|15/07/2025||-0.06||93690000|9.079999923706|1|2025-06-12|15/04/2025|-0.29|-0.09|85320000|92850000|11.359999656677|1
2025-08-02 19:15:09|02243|1009355|KNTK|2.61B|2610000000|42.8|1273782|2.37|34|2025-11-05|15/09/2025||0.4142||504250000|42.799999237061|1|2025-08-06|15/06/2025||0.2521||436910000|42.799999237061|1
2025-08-02 19:15:20|02244|40051|ATOS|106.31M|106310000|0.823|1172164|-36.2|44|2025-11-17|15/09/2025||-0.0575||0.00|0.82300001382828|1|2025-08-18|15/06/2025||-0.0575||0.00|0.82300001382828|1
2025-08-02 19:15:32|02245|20650|MLR|460.55M|460550000|40.19|70720|-39.08|48|2025-11-05|15/09/2025||0.94||267100000|40.189998626709|1|2025-08-06|15/06/2025||0.625||222870000|40.189998626709|1
2025-08-02 19:15:41|02246|17028|RCKY|187.13M|187130000|25.08|65134|-22.12|47|2025-10-29|15/09/2025||0.965||122670000|25.079999923706|1|2025-07-29|15/06/2025|0.55|0.25|105600000|102540000|23.5|1
2025-08-02 19:15:48|02247|1055911|||||||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
2025-08-02 19:15:58|02248|30704|CRMD|866.36M|866360000|11.64|2129643|160.76|44|2025-11-06|15/09/2025||0.24||41100000|11.640000343323|1|2025-08-07|15/06/2025||0.16||33060000|11.640000343323|1
2025-08-02 19:16:05|02249|1174986|SERA|101.72M|101720000|2.7|392040|-66.83|23|2025-11-05|15/09/2025||-0.23||150000|2.7000000476837|1|2025-08-06|15/06/2025||-0.225||100000|2.7000000476837|1
2025-08-02 19:16:18|02250|16713|NCMI|440.4M|440400000|4.67|689915|-19.06|43|2025-05-06|15/03/2025|-0.32||34900000|40070000|5.6100001335144|1|2025-03-06|15/12/2024|0.26|0.09|86300000|87420000|6.3899998664856|1
2025-08-02 19:16:27|02251|17594|XOMA|296.42M|296420000|24.77|52557|-3.88|49|2025-11-06|15/09/2025||-0.1025||9920000|24.770000457764|1|2025-08-06|15/06/2025||-0.1975||8670000|24.770000457764|1
2025-08-02 19:16:38|02252|17560|WLFC|931.9M|931900000|135|124904|31.58|48|2025-10-30|15/09/2025||3.69||164000000|135|1|2025-08-05|15/06/2025||3.18||143000000|135|1
2025-08-02 19:16:43|02253|1164708|IRON|2.04B|2040000000|58.97|376452|36.24|22|2025-11-06|15/09/2025||-1.18||0.00|58.970001220703|1|2025-08-08|15/06/2025||-1.12||0.00|58.970001220703|1
2025-08-02 19:16:53|02254|52168|PRTG|12.35M|12350000|5.42|98808|52.42|33|2025-07-25|15/03/2025|-2.88||||5.9112000465393|1|2024-11-26|15/09/2024|-1.26|-0.28|||4.7199997901917|1
2025-08-02 19:17:02|02255|1171825|FNCH|20.02M|20020000|12.47|1616|556.32|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
2025-08-02 19:17:14|02256|103931|HRTG|623.12M|623120000|21.01|479329|173.92|45|2025-11-11|15/09/2025||0.2867||214110000|21.010000228882|1|2025-08-05|15/06/2025||0.98||216050000|21.010000228882|1
2025-08-02 19:17:23|02257|1171963|IMA|170.37M|170370000|17.28|19570|-14.29|23|2025-11-06|15/09/2025||-0.72||0.00|17.280000686646|1|2025-08-07|15/06/2025||-0.1417||0.00|17.280000686646|1
2025-08-02 19:17:32|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
2025-08-02 19:17:39|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
2025-08-02 19:17:47|02260|1163888|DMSLQ|444.42|444.42|0.0001|2056|-99.97|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
2025-08-02 19:17:55|02261|15681|||||||40|2025-11-07|15/09/2025||-0.09||3910000|3.0099999904633|1|2025-08-15|15/06/2025||-0.09||4180000|3.0099999904633|1
2025-08-02 19:18:05|02262|30939|REPX|559.39M|559390000|25.4|113932|-8.4|41|2025-11-05|15/09/2025||1.08||98670000|25.39999961853|1|2025-08-06|15/06/2025||1.16||87250000|25.39999961853|1
2025-08-02 19:18:13|02263|17465|||||||44|2025-10-29|15/09/2025||1.19||101000000|99.019996643066|1|2025-07-30|15/06/2025|1.07||91520000||112.5|1
2025-08-02 19:18:23|02264|48376|AMC|1.23B|1230000000|2.85|12052213|-44.34|45|2025-11-10|15/09/2025||-0.095||1320000000|2.8499999046326|1|2025-08-11|15/06/2025||-0.0922||1310000000|2.8499999046326|1
2025-08-02 19:18:34|02265|39223|CAR|5.77B|5770000000|164.07|1367339|73.62|46|2025-11-03|15/09/2025||10.14||3450000000|164.07000732422|1|2025-07-29|15/06/2025|0.1|2.21|3040000000|2990000000|206.03999328613|1
2025-08-02 19:18:45|02266|20787|STAG|6.42B|6420000000|34.39|1525318|-16.08|49|2025-10-23|15/09/2025||0.2101||210350000|34.389999389648|1|2025-07-29|15/06/2025|0.27|0.25|207590000|206430000|34.759998321533|1
2025-08-02 19:18:53|02267|1170122|EXE|24.21B|24210000000|101.97|3161999|35.86|24|2025-11-04|15/09/2025||1.4||2750000000|101.9700012207|1|2025-07-29|15/06/2025|1.1|1.13|3690000000|2570000000|98.129997253418|1
2025-08-02 19:19:02|02268|17127|SSB|9.41B|9410000000|92.76|1113775|-1.85|48|2025-10-22|15/09/2025||2.05||659980000|92.76000213623|1|2025-07-24|15/06/2025|2.3|1.85|664770000|645540000|97.220001220703|1
2025-08-02 19:19:15|02269|29717|VLY|5.14B|5140000000|9.18|9181611|15.62|49|2025-10-23|15/09/2025||0.2569||513480000|9.1800003051758|1|2025-07-24|15/06/2025|0.23|0.22|495010000|494210000|9.6999998092651|1
2025-08-02 19:19:29|02270|48363|ESNT|5.73B|5730000000|56.52|689676|-7.72|48|2025-10-31|15/09/2025||1.73||323060000|56.520000457764|1|2025-08-08|15/06/2025||1.72||317610000|56.520000457764|1
2025-08-02 19:19:40|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
2025-08-02 19:19:50|02272|24322|TRNO|5.61B|5610000000|54.27|909003|-20.72|47|2025-10-29|15/09/2025||0.3967||115120000|54.270000457764|1|2025-08-04|15/06/2025||0.3867||112130000|54.270000457764|1
2025-08-02 19:19:59|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
2025-08-02 19:20:11|02274|20857|BXMT|3.16B|3160000000|18.64|1200023|5.67|48|2025-10-22|15/09/2025||0.3839||107710000|18.639999389648|1|2025-07-30|15/06/2025|0.19|0.36|94810000|108530000|19.370000839233|1
2025-08-02 19:20:21|02275|20843|ADC|8.14B|8140000000.000001|73.73|1158037|4.15|49|2025-10-28|15/09/2025||0.4605||177930000|73.730003356934|1|2025-07-31|15/06/2025|0.43|0.45|175530000|173170000|72.900001525879|1
2025-08-02 19:20:32|02276|39163|HR|5.81B|5810000000|16.54|3675379|-5.49|49|2025-10-30|15/09/2025||-0.0524||291720000|16.540000915527|1|2025-07-31|15/06/2025|-0.45|-0.0795|287070000|290640000|15.560000419617|1
2025-08-02 19:20:43|02277|17176|SIGI|4.71B|4710000000|77.47|492139|-12.26|49|2025-10-28|15/09/2025||1.66||1250000000|77.470001220703|1|2025-07-23|15/06/2025|1.31|1.5|1280000000|1330000000|90.910003662109|1
2025-08-02 19:20:55|02278|17428|UBSI|4.96B|4960000000|35.03|756332|-6.01|49|2025-10-23|15/09/2025||0.81||308940000|35.029998779297|1|2025-07-24|15/06/2025|0.85|0.76|306000000|298830000|36.860000610352|1
2025-08-02 19:21:08|02279|943117|LC|1.79B|1790000000|15.59|1603886|36.51|44|2025-10-22|15/09/2025||0.1766||238530000|15.590000152588|1|2025-07-29|15/06/2025|0.33|0.16|248400000|227500000|12.949999809265|1
2025-08-02 19:21:20|02280|20942|RDN|4.46B|4460000000|32.92|1206443|-7.53|49|2025-10-29|15/09/2025||0.9735||318320000|32.919998168945|1|2025-07-30|15/06/2025|1.01|0.98|318000000|316040000|33.939998626709|1
2025-08-02 19:21:33|02281|39246|POR|4.54B|4540000000|41.45|1197334|-13.58|49|2025-10-24|15/09/2025||0.9634||974820000|41.450000762939|1|2025-07-25|15/06/2025|0.66|0.64|807000000|794080000|39.729999542236|1
2025-08-02 19:21:47|02282|20539|KRG|4.76B|4760000000|21.64|1617435|-12.67|49|2025-10-29|15/09/2025||0.0667||212500000|21.639999389648|1|2025-07-30|15/06/2025|0.5|0.0672|211180000|212430000|23.079999923706|1
2025-08-02 19:21:57|02283|17446|UMBF|8.23B|8230000000|108.39|577807|10.86|49|2025-10-28|15/09/2025||2.44||655230000|108.38999938965|1|2025-07-29|15/06/2025|2.96|2.37|689210000|635860000|108.94999694824|1
2025-08-02 19:22:07|02284|955553|TGNA|2.58B|2580000000|16.07|1350467|3.21|42|2025-11-05|15/09/2025||0.3809||678160000|16.069999694824|1|2025-08-07|15/06/2025||0.3617||673920000|16.069999694824|1
2025-08-02 19:22:17|02285|16242|||||||49|2025-10-21|15/09/2025||1.4||388650000|57.639999389648|1|2025-07-15|15/06/2025|1.32|1.36|375480000|376080000|60.229999542236|1
2025-08-02 19:22:25|02286|1163097|APG|14.59B|14590000000|35.07|4142983|45.12|26|2025-10-30|15/09/2025||0.3937||1930000000|35.069999694824|1|2025-07-31|15/06/2025|0.39|0.37|1990000000|1900000000|34.419998168945|1
2025-08-02 19:22:35|02287|20498|KFY|3.59B|3590000000|69.05|450024|-3.86|48|2025-09-04|15/07/2025||1.24||687040000|69.050003051758|1|2025-06-18|15/04/2025|1.32|1.26|712000000|690070000|66.76000213623|1
2025-08-02 19:22:43|02288|20242|||||||49|2025-10-24|15/09/2025||1.49||594730000|56.700000762939|1|2025-08-01|15/06/2025|0.25|0.42|502420000|457430000|56.790000915527|1
2025-08-02 19:22:54|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
2025-08-02 19:23:02|02290|1097893|ETRN|5.40B|5400000000|12.42|9814936|0|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
2025-08-02 19:23:15|02291|20912|BKH|4.21B|4210000000|57.82|554733|-2.48|49|2025-10-29|15/09/2025||0.445||439960000|57.819999694824|1|2025-07-30|15/06/2025|0.38|0.38|439000000|412680000|56.529998779297|1
2025-08-02 19:23:25|02292|20384|TRTN|4.38B|4380000000|79.51|642058|-0.05|43|2025-05-02|15/03/2025|1.29||394330000||79.550003051758|1|2025-02-28|15/12/2024|1.5|2.45|412620000|414600000|79.550003051758|1
2025-08-02 19:23:37|02293|32356|SM|3.06B|3060000000|26.66|2292870|-39.59|49|2025-10-30|15/09/2025||1.37||822060000|26.659999847412|1|2025-07-31|15/06/2025|1.5|1.27|792940000|785700000|27.709999084473|1
2025-08-02 19:23:47|02294|1166008|BNL|3.07B|3070000000|16.23|1614150|-6.29|26|2025-10-29|15/09/2025||0.1808||112010000|16.229999542236|1|2025-07-30|15/06/2025|0.1|0.18|112990000|110750000|16.10000038147|1
2025-08-02 19:23:59|02295|20840|SWX|5.68B|5680000000|77.85|472984|5.49|49|2025-11-05|15/09/2025||0.0471||1100000000|77.849998474121|1|2025-08-06|15/06/2025||0.3899||1170000000|77.849998474121|1
2025-08-02 19:24:12|02296|8363|MUR|3.38B|3380000000|23.68|2666326|-40.46|50|2025-10-30|15/09/2025||0.3483||678710000|23.680000305176|1|2025-08-06|15/06/2025||0.1998||646920000|23.680000305176|1
2025-08-02 19:24:25|02297|41228|DOC_OLD|2.79B|2790000000|11.23|4007735|-43.57|44|2025-07-24|15/06/2025|0.05|0.06|694350000|689320000|19.89999961853|1|2025-04-24|15/03/2025|0.06|0.05|702890000|683390000|19.89999961853|1
2025-08-02 19:24:36|02298|15562|OPCH|4.59B|4590000000|28.26|1638535|-8.16|49|2025-10-30|15/09/2025||0.4103||1400000000|28.260000228882|1|2025-07-30|15/06/2025|0.41|0.38|1420000000|1350000000|30.129999160767|1
2025-08-02 19:24:47|02299|20586|LXP|2.29B|2290000000|7.75|3377113|-23.19|49|2025-10-30|15/09/2025||-0.009||84910000|7.75|1|2025-07-30|15/06/2025|0.09|-0.015|86740000|83920000|8.0699996948242|1
2025-08-02 19:25:01|02300|20568|CMC|5.63B|5630000000|50.28|962237|-12.79|49|2025-10-09|15/08/2025||1.31||2100000000|50.279998779297|1|2025-06-23|15/05/2025|0.74|0.84|2020000000|2050000000|48.680000305176|1
2025-08-02 19:25:09|02301|942635|||||||44|2025-11-06|15/09/2025||1.1||825900000|46.819999694824|1|2025-08-05|15/06/2025||0.9049||784370000|46.819999694824|1
2025-08-02 19:25:22|02302|20432|CBU|2.72B|2720000000|51.46|210478|-14.26|48|2025-10-27|15/09/2025||1.04||206850000|51.459999084473|1|2025-07-22|15/06/2025|1.04|1.01|199300000|201230000|57.919998168945|1
2025-08-02 19:25:35|02303|16287|HOMB|5.45B|5450000000|27.6|908068|0.73|49|2025-10-16|15/09/2025||0.5897||269930000|27.60000038147|1|2025-07-16|15/06/2025|0.58|0.57|271000000|262610000|28.5|1
2025-08-02 19:25:46|02304|13934|CIM|1.09B|1090000000|13.44|520640|-5.68|49|2025-10-30|15/09/2025||0.474||82810000|13.439999580383|1|2025-08-06|15/06/2025||0.4605||81600000|13.439999580383|1
2025-08-02 19:25:59|02305|20507|NJR|4.59B|4590000000|45.76|627362|-2.47|49|2025-11-25|15/09/2025||0.2625||357190000|45.759998321533|1|2025-08-04|15/06/2025||-0.0645||304960000|45.759998321533|1
2025-08-02 19:26:12|02306|29658|MATX|3.44B|3440000000|108.1|464477|-15.91|50|2025-10-29|15/09/2025||3.15||809740000|108.09999847412|1|2025-07-31|15/06/2025|2.92|1.98|830500000|752330000|106.5|1
2025-08-02 19:26:23|02307|20981|BKU|2.69B|2690000000|35.75|801436|-2.56|49|2025-10-16|15/09/2025||0.8776||279700000|35.75|1|2025-07-23|15/06/2025|0.91|0.79|273930000|267050000|38.720001220703|1
2025-08-02 19:26:36|02308|101884|OGS|4.35B|4350000000|72.51|626014|4.08|46|2025-11-03|15/09/2025||0.4917||405260000|72.51000213623|1|2025-08-05|15/06/2025||0.5417||531580000|72.51000213623|1
2025-08-02 19:26:47|02309|15333|RAMP|2.11B|2109999999.9999998|32|506779|7.93|49|2025-11-05|15/09/2025||0.5725||199960000|32|1|2025-08-06|15/06/2025||0.42||191180000|32|1
2025-08-02 19:26:59|02310|15306|ABCB|4.51B|4510000000|65.91|378908|12.84|46|2025-10-23|15/09/2025||1.45||304990000|65.910003662109|1|2025-07-28|15/06/2025|1.59|1.33|301600000|297370000|66.419998168945|1
2025-08-02 19:27:08|02311|1081673|||||||35|2025-10-22|15/09/2025||0.3217||135280000|30.540000915527|1|2025-07-23|15/06/2025|0.32|0.31|137060000|128230000|30.870000839233|1
2025-08-02 19:27:20|02312|16876|PCH|3.19B|3190000000|41.32|580803|-4.26|49|2025-10-27|15/09/2025||0.191||274820000|41.319999694824|1|2025-07-28|15/06/2025|0.09|0.12|275000000|262110000|41.939998626709|1
2025-08-02 19:27:33|02313|15461|ASB|3.94B|3940000000|24.09|1357773|9.15|49|2025-10-16|15/09/2025||0.6754||369870000|24.090000152588|1|2025-07-24|15/06/2025|0.65|0.62|366980000|362320000|25.89999961853|1
2025-08-02 19:27:44|02314|959642|APLE|2.74B|2740000000|11.53|3171298|-21.08|40|2025-11-10|15/09/2025||0.23||373820000|11.529999732971|1|2025-08-06|15/06/2025||0.2767||381580000|11.529999732971|1
2025-08-02 19:27:55|02315|15362|AIMC|4.05B|4050000000|61.98|1227196|0|39|2023-04-27|15/03/2023||0.865||492370000|61.979999542236|1|2023-03-01|15/12/2022|0.34|0.765|469400000|463330000|61.529998779297|1
2025-08-02 19:28:04|02316|21205|||||||49|2025-10-28|15/09/2025||2.31||434650000|149.22999572754|1|2025-07-29|15/06/2025|2.06|1.95|430500000|425520000|152.4700012207|1
2025-08-02 19:28:13|02317|1166427|ASO|3.28B|3280000000|49.27|1581635|-4.14|24|2025-09-04|15/07/2025||2.16||1610000000|49.270000457764|1|2025-06-10|15/04/2025|0.76|0.8983|1350000000|1370000000|44.369998931885|1
2025-08-02 19:28:25|02318|39182|KMT|1.86B|1860000000|24.36|994669|-3.37|49|2025-11-03|15/09/2025||0.2864||487510000|24.360000610352|1|2025-08-06|15/06/2025||0.3838||527560000|24.360000610352|1
2025-08-02 19:28:36|02319|20591|ORA|5.38B|5380000000|88.71|484634|15.58|49|2025-10-29|15/09/2025||0.4117||236260000|88.709999084473|1|2025-08-06|15/06/2025||0.4161||224030000|88.709999084473|1
2025-08-02 19:28:48|02320|103927|DBRG|1.84B|1840000000|10.42|2694334|-24.84|45|2025-10-31|15/09/2025||0.0167||102050000|10.420000076294|1|2025-08-07|15/06/2025||0.0629||104370000|10.420000076294|1
2025-08-02 19:28:57|02321|1159411|BIPC|6.31B|6310000000|53.03|162586|-0.79|2|2025-05-09|15/03/2025|3.27||929000000||54.040000915527|1|2025-03-22|15/12/2024|-1.26||944000000||50.75|1
2025-08-02 19:29:09|02322|17153|SFNC|2.71B|2710000000|19.02|1056985|-7.36|49|2025-10-28|15/09/2025||0.454||230420000|19.020000457764|1|2025-07-17|15/06/2025|0.44|0.39|214200000|217010000|19.489999771118|1
2025-08-02 19:29:19|02323|15651|CATY|3.11B|3110000000|44.83|427709|5.98|49|2025-10-27|15/09/2025||1.14||202250000|44.830001831055|1|2025-07-22|15/06/2025|1.1|1.09|196610000|195920000|48.090000152588|1
2025-08-02 19:29:31|02324|21148|ALE|3.82B|3820000000|65.88|468165|2.86|49|2025-10-30|15/09/2025||0.87||434900000|65.879997253418|1|2025-08-07|15/06/2025||0.84||425300000|65.879997253418|1
2025-08-02 19:29:40|02325|48421|VCYT|1.85B|1850000000|23.64|1369205|3.05|48|2025-11-11|15/09/2025||0.2929||124270000|23.639999389648|1|2025-08-06|15/06/2025||0.1057||121100000|23.639999389648|1
2025-08-02 19:29:53|02326|20880|SR|4.38B|4380000000|74.23|468156|12.01|49|2025-11-19|15/09/2025||-0.3266||339220000|74.230003356934|1|2025-08-05|15/06/2025||-0.1374||354370000|74.230003356934|1
2025-08-02 19:30:02|02327|20578|||||||48|2025-10-22|15/09/2025||10.55||5550000000|410.20001220703|1|2025-07-24|15/06/2025|11.52|10.47|5700000000|5620000000|417.35000610352|1
2025-08-02 19:30:14|02328|8308|FHI|3.72B|3720000000|49.23|748116|45.91|49|2025-10-23|15/09/2025||1.06||430730000|49.229999542236|1|2025-07-31|15/06/2025|1.16|1.03|424840000|422020000|49.700000762939|1
2025-08-02 19:30:29|02329|7975|CNX|4.09B|4090000000|28.91|2189188|10.22|49|2025-10-23|15/09/2025||0.4069||450430000|28.909999847412|1|2025-07-24|15/06/2025|2.53|0.43|485030000|462080000|33.130001068115|1
2025-08-02 19:30:42|02330|20139|CWT|2.77B|2770000000|46.5|351137|-13.62|48|2025-10-23|15/09/2025||1.16||315950000|46.5|1|2025-07-31|15/06/2025|0.71|0.62|265000000|243460000|44.889999389648|1
2025-08-02 19:30:55|02331|20817|MODG|1.49B|1490000000|8.12|2774511|-47.68|49|2025-11-18|15/09/2025||-0.2663||946780000|8.1199998855591|1|2025-08-06|15/06/2025||0.0227||1090000000|8.1199998855591|1
2025-08-02 19:31:05|02332|24371|SBRA|4.35B|4350000000|18.29|2580591|13.22|49|2025-10-30|15/09/2025||0.1803||185160000|18.290000915527|1|2025-08-04|15/06/2025||0.176||181530000|18.290000915527|1
2025-08-02 19:31:13|02333|52734|COOP|11.15B|11150000000|174.26|1182027|99.95|36|2025-10-22|15/09/2025||3.25||678560000|174.25999450684|1|2025-07-23|15/06/2025|3.04|3.24|681000000|677750000|169.11999511719|1
2025-08-02 19:31:26|02334|20525|CNO|3.45B|3450000000|35.49|735647|5.03|49|2025-11-10|15/09/2025||0.9304||756410000|35.490001678467|1|2025-07-28|15/06/2025|0.87|0.86|1150000000|747790000|37.819999694824|1
2025-08-02 19:31:38|02335|39234|CDP|3.07B|3070000000|27.28|844567|-5.7|49|2025-10-23|15/09/2025||0.336||178650000|27.280000686646|1|2025-07-28|15/06/2025|0.34|0.33|189920000|175020000|28.030000686646|1
2025-08-02 19:31:50|02336|39157|VRNT|1.22B|1220000000|20.22|1503485|-40.91|49|2025-12-03|15/10/2025||0.8629||248490000|20.219999313354|1|2025-09-03|15/07/2025||0.26||200510000|20.219999313354|1
2025-08-02 19:31:58|02337|20377|PBH|3.63B|3630000000|73.72|388085|4.49|49|2025-10-30|15/09/2025||1.19||290910000|73.720001220703|1|2025-08-07|15/06/2025||1||261000000|73.720001220703|1
2025-08-02 19:32:10|02338|24348|UNF|3.15B|3150000000|169.98|120760|-11.34|50|2025-10-22|15/08/2025||2.08||607510000|169.97999572754|1|2025-07-02|15/05/2025|2.17|2.1|610800000|614500000|190.41000366211|1
2025-08-02 19:32:23|02339|20858|EQC|169.96M|169960000|1.58|1362939|-92.24|48|2025-07-23|15/06/2025||||2640000|1.5800000429153|1|2025-05-07|15/03/2025|0.22||15190000|4760000|1.5800000429153|1
2025-08-02 19:32:34|02340|20795|ABM|2.83B|2830000000|45.47|511573|-17.78|48|2025-09-04|15/07/2025||0.9505||2150000000|45.470001220703|1|2025-06-06|15/04/2025|0.86|0.87|2100000000|2070000000|51.259998321533|1
2025-08-02 19:32:43|02341|20992|||||||49|2025-10-23|15/09/2025||1.67||467870000|106.51999664307|1|2025-07-24|15/06/2025|1.55|1.55|476000000|464370000|115.76999664307|1
2025-08-02 19:32:52|02342|20549|||||||49|2025-10-23|15/09/2025||0.0033||402110000|9.6999998092651|1|2025-07-29|15/06/2025|0.06|0.07|407540000|398340000|10.579999923706|1
2025-08-02 19:33:04|02343|20889|NWE|3.29B|3290000000|53.53|429671|0.13|49|2025-10-23|15/09/2025||0.7729||373570000|53.529998779297|1|2025-07-30|15/06/2025|0.4|0.4|342700000|336680000|52.540000915527|1
2025-08-02 19:33:18|02344|16633|MLKN|1.23B|1230000000|18.21|468327|-39.68|49|2025-09-17|15/08/2025||0.3967||921830000|18.209999084473|1|2025-06-25|15/05/2025|0.6|0.44|961800000|913800000|17.719999313354|1
2025-08-02 19:33:30|02345|7890|PIPR|5.2B|5200000000|311.59|159635|20.15|49|2025-10-24|15/09/2025||2.97||404960000|311.58999633789|1|2025-08-01|15/06/2025|2.95|2.25|396790000|355070000|315.32000732422|1
2025-08-02 19:33:40|02346|16025|ESGR|4.85B|4850000000|337.91|112410|3.57|47|2025-07-30|15/06/2025|||||337.91000366211|1|2025-05-30|15/03/2025|3.32||204000000||335.01000976562|1
2025-08-02 19:33:49|02347|1055123|CNNE|1.3B|1300000000|20.71|727851|7.08|37|2025-11-11|15/09/2025||-0.285||107550000|20.709999084473|1|2025-08-11|15/06/2025||-0.27||111100000|20.709999084473|1
2025-08-02 19:33:58|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
2025-08-02 19:34:10|02349|17427|AUB|2.33B|2330000000|31.3|1380030|-20.09|49|2025-10-27|15/09/2025||0.8444||377720000|31.299999237061|1|2025-07-24|15/06/2025|0.95|0.8|402890000|368090000|33.680000305176|1
2025-08-02 19:34:18|02350|951002|||||||42|2025-10-30|15/09/2025||0.1||630470000|4.9099998474121|1|2025-08-05|15/06/2025||0.116||304190000|4.9099998474121|1
2025-08-02 19:34:30|02351|8053|SITC|557.49M|557490000|10.63|1053338|-11.87|45|2025-11-04|15/09/2025||-0.185||23810000|10.630000114441|1|2025-08-05|15/06/2025||-0.135||25290000|10.630000114441|1
2025-08-02 19:34:40|02352|40994|IBTX|2.51B|2510000000|60.67|270823|8.88|43|2025-04-28|15/03/2025||0.705||132160000|60.669998168945|1|2025-03-05|15/12/2024|0.26|0.63|227840000|125690000|60.669998168945|1
2025-08-02 19:34:52|02353|16615|MGEE|3.07B|3070000000|83.96|148280|-5.41|48|2025-10-30|15/09/2025||1.2|||83.959999084473|1|2025-08-04|15/06/2025||0.78|||83.959999084473|1
2025-08-02 19:35:03|02354|41286|AGIO|2.03B|2029999999.9999998|35|645397|-21.15|47|2025-10-30|15/09/2025||-1.92||10050000|35|1|2025-07-31|15/06/2025|-1.93|-1.81|12450000|9540000|37.540000915527|1
2025-08-02 19:35:17|02355|21096|AVA|3.02B|3020000000|37.52|717822|-5.3|49|2025-10-29|15/09/2025||0.2961||405540000|37.520000457764|1|2025-08-06|15/06/2025||0.2964||411410000|37.520000457764|1
2025-08-02 19:35:27|02356|31168|UFS|3.60B|3600000000|71.48|2846|0|33|2025-05-01|15/03/2025|||1860000000||71.480003356934|1|2025-02-27|15/12/2024|||1850000000||71.480003356934|1
2025-08-02 19:35:36|02357|20796|||||||49|2025-10-24|15/09/2025||0.2471||135870000|11.199999809265|1|2025-08-01|15/06/2025|0.25|0.23|130410000|129660000|11.159999847412|1
2025-08-02 19:35:56|02358|17555|WIRE|4.58B|4580000000|289.84|468979|0|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
2025-08-02 19:36:09|02359|20159|ONB|7.99B|7990000000|20.4|3396627|6.25|49|2025-10-28|15/09/2025||0.563||698230000|20.39999961853|1|2025-07-22|15/06/2025|0.53|0.52|647310000|624060000|22.64999961853|1
2025-08-02 19:36:20|02360|15776|COLB|4.89B|4890000000|23.26|2287769|-6.1|48|2025-10-23|15/09/2025||0.724||523070000|23.260000228882|1|2025-07-24|15/06/2025|0.76|0.66|510910000|492830000|24.379999160767|1
2025-08-02 19:36:29|02361|20342|SHO|1.72B|1720000000|8.64|2352174|-14.62|49|2025-11-11|15/09/2025||0.0158||234340000|8.6400003433228|1|2025-08-06|15/06/2025||0.0878||254760000|8.6400003433228|1
2025-08-02 19:36:39|02362|16361|INDB|3.11B|3110000000|62.06|386557|0.45|49|2025-10-16|15/09/2025||1.53||242770000|62.060001373291|1|2025-07-18|15/06/2025|1.25|1.21|181800000|179470000|65.690002441406|1
2025-08-02 19:36:52|02363|20367|KW|1B|1000000000|7.24|1109256|-30.45|49|2025-10-29|15/09/2025||-0.1021||94220000|7.2399997711182|1|2025-08-06|15/06/2025||-0.1089||96950000|7.2399997711182|1
2025-08-02 19:37:00|02364|41188|TROX|538.98M|538980000|3.4|3551828|-78.26|47|2025-10-22|15/09/2025||0.0902||789620000|3.4000000953674|1|2025-07-30|15/06/2025|-0.28|-0.04|731000000|790220000|5.5199999809265|1
2025-08-02 19:37:09|02365|21021|FBP|3.26B|3260000000|20.32|1112957|-3.28|49|2025-10-28|15/09/2025||0.4894||255490000|20.319999694824|1|2025-07-22|15/06/2025|0.5|0.46|246810000|251500000|21.860000610352|1
2025-08-02 19:37:23|02366|21150|BDC|4.66B|4660000000|117.63|270186|17.02|49|2025-10-29|15/09/2025||1.86||679240000|117.62999725342|1|2025-07-31|15/06/2025|1.89|1.76|672000000|657870000|128.03999328613|1
2025-08-02 19:37:37|02367|16145|FULT|3.21B|3210000000|17.62|1357848|-5.17|49|2025-10-21|15/09/2025||0.4383||327030000|17.620000839233|1|2025-07-15|15/06/2025|0.55|0.43|324070000|321980000|19.569999694824|1
2025-08-02 19:37:49|02368|15853|CVBF|2.53B|2530000000|18.37|772489|-0.05|48|2025-10-22|15/09/2025||0.3633||130470000|18.370000839233|1|2025-07-24|15/06/2025|0.36|0.35|126000000|127880000|20.930000305176|1
2025-08-02 19:38:00|02369|20134|AEL|4.48B|4480000000|56.47|933116|0|46|2025-05-15|15/03/2025||1.69|2340000000|654520000|56.470001220703|1|2025-03-31|15/12/2024||1.83|3710000000|723280000|56.470001220703|1
2025-08-02 19:38:11|02370|16308|HUBG|2.06B|2060000000|33.6|582319|-27.34|49|2025-10-23|15/09/2025||0.5162||964840000|33.599998474121|1|2025-07-31|15/06/2025|0.45|0.44|905600000|918110000|34.810001373291|1
2025-08-02 19:38:17|02371|17430|||||||47|2025-10-21|15/09/2025||0.6892||270580000|29.909999847412|1|2025-07-23|15/06/2025|0.66|0.61|260240000|261300000|31.270000457764|1
2025-08-02 19:38:23|02372|29733|||||||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
2025-08-02 19:38:30|02373|16846|||||||49|2025-11-03|15/09/2025||1.71||336850000|75.290000915527|1|2025-08-04|15/06/2025||1.72||325800000|75.290000915527|1
2025-08-02 19:38:41|02374|6455|RMBS|7.79B|7790000000|72.41|1058484|61.34|49|2025-11-03|15/09/2025||0.6336||175030000|72.410003662109|1|2025-07-28|15/06/2025|0.53|0.58|172200000|166970000|62.849998474121|1
2025-08-02 19:38:51|02375|1097712|ACA|4.08B|4080000000|83.66|265052|-7.99|33|2025-10-29|15/09/2025||1.29||776000000|83.660003662109|1|2025-08-07|15/06/2025||1.08||760120000|83.660003662109|1
2025-08-02 19:38:59|02376|16961|PRMB|4.36B|4360000000|27.05|7042424|25.89|49|2025-08-05|15/06/2025||0.2578||502100000|27.049999237061|1|2025-05-30|15/03/2025||0.1594||464550000|32.830001831055|1
2025-08-02 19:39:10|02377|949589|IRT|3.91B|3910000000|16.76|2357309|-12.66|43|2025-10-22|15/09/2025||0.0548||169610000|16.760000228882|1|2025-07-30|15/06/2025|0.03|0.04|161890000|164680000|17.520000457764|1
2025-08-02 19:39:18|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
2025-08-02 19:39:31|02379|21151|BRC|3.32B|3320000000|70.27|200870|-1.49|48|2025-09-05|15/07/2025||1.23||386680000|70.269996643066|1|2025-05-16|15/04/2025|1.22|1.23|382590000|386610000|76.23999786377|1
2025-08-02 19:39:39|02380|20689|||||||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
2025-08-02 19:39:48|02381|17575|WSFS|3.01B|3010000000|53.76|337144|-0.78|49|2025-10-27|15/09/2025||1.25||270500000|53.759998321533|1|2025-07-24|15/06/2025|1.27|1.13|267500000|266460000|58.159999847412|1
2025-08-02 19:39:57|02382|17546|WAFD|2.28B|2280000000|28.87|518400|-15.36|49|2025-10-09|15/09/2025||0.7125||187780000|28.870000839233|1|2025-07-18|15/06/2025|0.73|0.68|186260000|184910000|29.739999771118|1
2025-08-02 19:40:10|02383|17110|SANM|5.91B|5910000000|110.96|575611|52.61|49|2025-11-10|15/09/2025||1.61||2130000000|110.95999908447|1|2025-07-28|15/06/2025|1.53|1.42|2040000000|1980000000|98.580001831055|1
2025-08-02 19:40:21|02384|945656|GEAR|1.17B|1170000000|20.08|1173706|-50.25|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
2025-08-02 19:40:34|02385|20897|RLJ|1.08B|1080000000|7.22|1829754|-21.95|49|2025-10-29|15/09/2025||0.0209||344200000|7.2199997901917|1|2025-08-07|15/06/2025||0.1072||364620000|7.2199997901917|1
2025-08-02 19:40:43|02386|16690|||||||49|2025-11-04|15/09/2025||0.0056||203520000|3.9100000858307|1|2025-08-05|15/06/2025||-0.0082||201910000|3.9100000858307|1
2025-08-02 19:40:54|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
2025-08-02 19:41:09|02388|20456|MTX|1.77B|1770000000|56.48|284018|-26|49|2025-10-23|15/09/2025||1.47||530600000|56.479999542236|1|2025-07-24|15/06/2025|1.55|1.41|528900000|529130000|60.119998931885|1
2025-08-02 19:41:16|02389|20300|||||||49|2025-11-11|15/09/2025||0.7907||68690000|71.330001831055|1|2025-08-06|15/06/2025||0.7526||67730000|71.330001831055|1
2025-08-02 19:41:22|02390|20381|||||||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
2025-08-02 19:41:34|02391|20761|WLY|2.04B|2040000000|38.21|554847|-19.08|49|2025-12-03|15/10/2025||0.88|||38.209999084473|1|2025-09-04|15/07/2025||0.32|||38.209999084473|1
2025-08-02 19:41:44|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
2025-08-02 19:41:54|02393|20443|EBS|305.58M|305580000|5.63|1284805|-46.74|49|2025-11-05|15/09/2025||-0.2067||212700000|5.6300001144409|1|2025-08-06|15/06/2025||-0.1033||174000000|5.6300001144409|1
2025-08-02 19:42:04|02394|16322|IBOC|4.19B|4190000000.0000005|67.44|200858|5.87|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
2025-08-02 19:42:15|02395|16127|FRME|2.14B|2140000000.0000002|37.11|303655|-3.98|49|2025-10-28|15/09/2025||0.97||175410000|37.110000610352|1|2025-07-23|15/06/2025|0.98|0.95|164320000|172410000|41.5|1
2025-08-02 19:42:26|02396|15309|ARCB|1.6B|1600000000|70.12|405961|-42.49|48|2025-11-04|15/09/2025||1.7||1060000000|70.120002746582|1|2025-07-30|15/06/2025|1.36|1.46|1020000000|1040000000|82|1
2025-08-02 19:42:38|02397|17114|SASR|1.26B|1260000000|27.95|276972|-4.41|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
2025-08-02 19:42:49|02398|8154|GHC|4.01B|4010000000|920.42|42018|24.59|50|2025-10-29|15/09/2025||12.36||1190000000|920.41998291016|1|2025-07-30|15/06/2025|14.33|10.15|1210000000|1180000000|924.03997802734|1
2025-08-02 19:43:01|02399|20690|HTH|1.86B|1860000000|29.57|408673|-7.04|49|2025-10-23|15/09/2025||0.4325||311480000|29.569999694824|1|2025-07-25|15/06/2025|0.57|0.41|303310000|308800000|30.590000152588|1
2025-08-02 19:43:12|02400|41181|CSTM|1.84B|1840000000|13.22|1598049|-20.79|49|2025-10-22|15/09/2025||0.2696||1730000000|13.220000267029|1|2025-07-29|15/06/2025|0.25|0.26|2100000000|1760000000|13.930000305176|1
2025-08-02 19:43:24|02401|20438|CPK|2.79B|2790000000|119.5|124272|1.01|48|2025-10-29|15/09/2025||0.9992||168100000|119.5|1|2025-08-07|15/06/2025||1.02||182450000|119.5|1
2025-08-02 19:43:34|02402|20520|BDN|661.79M|661790000|3.81|2370013|-23.95|44|2025-10-22|15/09/2025||-0.1345||115410000|3.8099999427795|1|2025-07-23|15/06/2025|0.4359|-0.1907|114200000|114260000|4.25|1
2025-08-02 19:43:42|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
2025-08-02 19:43:51|02404|17572|WSBC|2.83B|2830000000|29.51|546627|-3.56|49|2025-10-22|15/09/2025||0.8961||264690000|29.510000228882|1|2025-07-29|15/06/2025|0.57|0.85|260730000|259850000|32.189998626709|1
2025-08-02 19:44:00|02405|39145|TRN|1.95B|1950000000|24.16|623184|-33.81|49|2025-10-30|15/09/2025||0.35||563350000|24.159999847412|1|2025-07-31|15/06/2025|0.17|0.27|506000000|583530000|24.979999542236|1
2025-08-02 19:44:09|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
2025-08-02 19:44:17|02407|959886|||||||40|2025-11-04|15/09/2025||0.284||69280000|25.489999771118|1|2025-07-29|15/06/2025|0.28|0.28|64800000|73260000|26.139999389648|1
2025-08-02 19:44:28|02408|39236|PDM|911.37M|911370000|7.32|1035753|-15.86|49|2025-10-23|15/09/2025||-0.025||126340000|7.3200001716614|1|2025-07-28|15/06/2025|-0.14|-0.05|140290000|111960000|7.5100002288818|1
2025-08-02 19:44:41|02409|16080|FFBC|2.26B|2260000000|23.64|361479|-9.67|49|2025-10-23|15/09/2025||0.739||228050000|23.639999389648|1|2025-07-24|15/06/2025|0.74|0.68|226300000|220160000|24.319999694824|1
2025-08-02 19:44:53|02410|21172|MOGa|6.1B|6100000000|191.31|202970|0.82|49|2025-10-31|15/09/2025||2.26||950900000|191.30999755859|1|2025-07-25|15/06/2025|2.37|2.1|971360000|921750000|185.85000610352|1
2025-08-02 19:45:04|02411|17372|TOWN|2.53B|2530000000|34.49|252825|7.21|47|2025-10-23|15/09/2025||0.7697||209410000|34.490001678467|1|2025-07-23|15/06/2025|0.81|0.6467|207440000|200830000|35.700000762939|1
2025-08-02 19:45:14|02412|17098|RUSHA|4.14B|4139999999.9999995|53.55|451796|-2.37|49|2025-10-28|15/09/2025||0.81||1830000000|53.549999237061|1|2025-07-30|15/06/2025|0.9|0.77|1930000000|1900000000|54.560001373291|1
2025-08-02 19:45:24|02413|17118|SAVEQ|102.22M|102220000|0.465|3235229|-83.15|47|2025-05-30|15/03/2025|0.68|-1.6|1010000000|1040000000|0.46500000357628|1|2025-03-26|15/12/2024||-1.62||1020000000|0.46500000357628|1
2025-08-02 19:45:38|02414|17186|SKYW|4.41B|4410000000|109.11|335254|43.15|49|2025-10-23|15/09/2025||2.41||995220000|109.11000061035|1|2025-07-24|15/06/2025|2.91|2.36|1030000000|979380000|113.45999908447|1
2025-08-02 19:45:51|02415|24283|ELME|1.33B|1330000000|15.11|606111|-9.52|49|2025-10-23|15/09/2025||-0.0275||62510000|15.109999656677|1|2025-08-05|15/06/2025||-0.0395||61560000|15.109999656677|1
2025-08-02 19:46:04|02416|20146|ARI|1.36B|1360000000|9.78|1187429|-8.17|49|2025-11-03|15/09/2025||0.2308||66250000|9.7799997329712|1|2025-07-29|15/06/2025|0.26|0.25|70900000|64080000|9.7600002288818|1
2025-08-02 19:46:14|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
2025-08-02 19:46:24|02418|977731|GMS|4.17B|4170000000|109.61|1247116|18.33|39|2025-12-04|15/10/2025||1.86||1430000000|109.61000061035|1|2025-08-28|15/07/2025||1.72||1400000000|109.61000061035|1
2025-08-02 19:46:35|02419|17078|ROIC|2.36B|2360000000|17.49|1367009|15.6|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
2025-08-02 19:46:44|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
2025-08-02 19:46:57|02421|16306|HTLF|2.77B|2770000000|64.67|282625|23.91|46|2025-04-28|15/03/2025||1.03||178280000|64.669998168945|1|2025-01-28|15/12/2024|0.32|1.06|230560000|180140000|66.430000305176|1
2025-08-02 19:47:09|02422|8143|GNW|3.22B|3220000000|7.85|7385327|19.12|50|2025-11-05|15/09/2025||0.105|||7.8499999046326|1|2025-07-30|15/06/2025|0.16|0.12|1790000000||8|1
2025-08-02 19:47:21|02423|278|ODP|516.52M|516520000|17.17|495821|-57.72|49|2025-10-29|15/09/2025||0.904||1710000000|17.170000076294|1|2025-08-06|15/06/2025||0.3632||1590000000|17.170000076294|1
2025-08-02 19:47:29|02424|945633|XHR|1.2B|1200000000|12.48|1076151|-8.5|43|2025-11-04|15/09/2025||-0.1287||240780000|12.479999542236|1|2025-08-01|15/06/2025|0.56|0.3|287580000|273350000|12.710000038147|1
2025-08-02 19:47:39|02425|41227|PFSI|4.96B|4960000000|95.85|363878|0.63|48|2025-10-23|15/09/2025||2.69||574090000|95.849998474121|1|2025-07-22|15/06/2025|2.54|2.88|444730000|545040000|101.94000244141|1
2025-08-02 19:47:48|02426|1163554|ETWO|1.03B|1030000000|3.3|7816410|-26.01|25|2025-10-08|15/08/2025||0.0461||151230000|3.2999999523163|1|2025-07-10|15/05/2025|0.05|0.04|152600000|149200000|3.25|1
2025-08-02 19:47:59|02427|945068|UE|2.39B|2390000000|19.03|935810|-5.79|42|2025-10-29|15/09/2025||0.1067||117850000|19.030000686646|1|2025-07-30|15/06/2025|0.46|0.09|114080000|115990000|19.940000534058|1
2025-08-02 19:48:09|02428|17071|RNST|3.38B|3380000000|35.52|583262|7.21|49|2025-10-28|15/09/2025||0.6783||269520000|35.520000457764|1|2025-07-22|15/06/2025|0.69|0.68|267190000|264050000|38.459999084473|1
2025-08-02 19:48:23|02429|39297|TWO|1.02B|1020000000|9.78|1948881|-26.61|49|2025-11-11|15/09/2025||0.3423||-9430000|9.7799997329712|1|2025-07-28|15/06/2025|0.28|0.34|-18120000|-12960000|10.449999809265|1
2025-08-02 19:48:31|02430|20143|MFA|937.22M|937220000|9.13|1283151|-16.77|6|2025-11-05|15/09/2025||0.3182||70700000|9.1300001144409|1|2025-08-06|15/06/2025||0.2924||61530000|9.1300001144409|1
2025-08-02 19:48:36|02431|39312|||||||24|2025-10-23|15/09/2025||0.203||1600000000|4.4899997711182|1|2025-07-29|15/06/2025|0.24|0.31|1680000000|1680000000|4.6900000572205|1
2025-08-02 19:48:42|02432|1171969|COUR|1.99B|1990000000|12.17|2590244|38.93|0||
2025-08-02 19:48:53|02433|20755|GTN|476.7M|476700000|4.46|1461864|-26.64|30|2025-11-06|15/09/2025||-0.212||786380000|4.460000038147|1|2025-08-08|15/06/2025||-0.3725||766310000|4.460000038147|1
2025-08-02 19:49:02|02434|17386|TRMK|2.21B|2210000000|36.56|305953|10.35|18|2025-10-28|15/09/2025||0.9233||205340000|36.560001373291|1|2025-07-22|15/06/2025|0.92|0.87|201300000|199100000|38.520000457764|1
2025-08-02 19:49:12|02435|102910|CTRE|6.13B|6130000000|31.99|594448|17.74|44|2025-11-06|15/09/2025||0.3507||90450000|31.989999771118|1|2025-08-06|15/06/2025||0.3434||80390000|31.989999771118|1
2025-08-02 19:49:16|02436|20909|||||||24|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
2025-08-02 19:49:27|02437|32324|WKC|1.4B|1400000000|25.25|609509|-8.38|12|2025-10-23|15/09/2025||0.64||9610000000|25.25|1|2025-07-31|15/06/2025|0.59|0.48|9040000000|9320000000|27.670000076294|1
2025-08-02 19:49:33|02438|1064342|AHCO|1.16B|1160000000|8.75|1325264|-21.15|29|2025-11-11|15/09/2025||0.3326||804810000|8.75|1|2025-08-05|15/06/2025||0.1578||804970000|8.75|1
2025-08-02 19:49:42|02439|16951|||||||42|2025-11-03|15/09/2025||0.455||286370000|15.060000419617|1|2025-08-04|15/06/2025||0.6592||291990000|15.060000419617|1
2025-08-02 19:49:48|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
2025-08-02 19:49:58|02441|955546|EPC|1.18B|1180000000|25.16|741970|-35.91|18|2025-11-06|15/09/2025||0.9914||534760000|25.159999847412|1|2025-08-05|15/06/2025||1||655170000|25.159999847412|1
2025-08-02 19:50:07|02442|20277|TDS|4.36B|4360000000|38.03|1129807|80.1|12|2025-10-30|15/09/2025||-0.0529||1160000000|38.029998779297|1|2025-08-11|15/06/2025||0.0066||1170000000|38.029998779297|1
2025-08-02 19:50:14|02443|20318|DRH|1.56B|1560000000|7.57|2937725|-6.43|0||
2025-08-02 19:50:19|02444|16759|NTCT|1.5B|1500000000|20.77|555194|6.35|0||
2025-08-02 19:50:32|02445|20213|PFS|2.35B|2350000000|18.02|620067|1.41|49|2025-10-24|15/09/2025||0.5441||220650000|18.020000457764|1|2025-07-24|15/06/2025|0.55|0.5|214170000|213590000|18.270000457764|1
2025-08-02 19:50:37|02446|20424|||||||6|2025-10-28|15/09/2025||0.1||109450000|18.700000762939|1|2025-07-29|15/06/2025|0.09|0.1|107930000|107750000|19.930000305176|1
2025-08-02 19:50:47|02447|24323|THS|984.75M|984750000|19.5|660990|-50.44|49|2025-11-10|15/09/2025||0.6597||857530000|19.5|1|2025-07-31|15/06/2025|0.17|0.1|798000000|788470000|20.569999694824|1
2025-08-02 19:50:54|02448|24410|||||||42|2025-10-27|15/09/2025||2.58||139380000|158.55999755859|1|2025-07-28|15/06/2025|2.97|2.45|141800000|134880000|165.57000732422|1
2025-08-02 19:51:02|02449|20521|BGS|330.36M|330360000|4.14|3159750|-51.86|12|2025-11-05|15/09/2025||0.1371||455250000|4.1399998664856|1|2025-08-04|15/06/2025||0.0592||429000000|4.1399998664856|1
2025-08-02 19:51:07|02450|17396|||||||0||
2025-08-02 19:51:15|02451|17121|SBCF|2.35B|2350000000|27.64|569817|3.91|30|2025-10-23|15/09/2025||0.4333||152210000|27.639999389648|1|2025-07-24|15/06/2025|0.52|0.42|151400000|145470000|28.930000305176|1
2025-08-02 19:51:21|02452|16325|||||||18|2025-10-30|15/09/2025||1.7||477760000|88.449996948242|1|2025-07-31|15/06/2025|1.66|1.57|476000000|482840000|82.779998779297|1
2025-08-02 19:51:27|02453|20939|NPO|4.42B|4420000000|209.91|138706|28.98|0||
2025-08-02 19:51:36|02454|20727|AKR|2.42B|2420000000|18.5|1438103|-14.59|24|2025-11-03|15/09/2025||0.0916||79270000|18.5|1|2025-07-29|15/06/2025|0.01|0.09|100590000|78130000|18.60000038147|1
2025-08-02 19:51:40|02455|1161066|MSGE|1.27B|1270000000|36.88|308270|-2.23|0||
2025-08-02 19:51:47|02456|101870|KN|1.7B|1700000000|19.85|633352|11.59|30|2025-10-23|15/09/2025||0.3||147180000|19.85000038147|1|2025-07-24|15/06/2025|0.24|0.23|145900000|139750000|19|1
2025-08-02 19:51:50|02457|954882|||||||0||
2025-08-02 19:51:57|02458|21222|||||||24|2025-10-23|15/09/2025||0.8963||726850000|61.75|1|2025-07-30|15/06/2025|0.95|0.84|683500000|701430000|75.720001220703|1
2025-08-02 19:52:22|02459|24295|WOR|3.06B|3060000000|61.51|280200|28.92|0||
2025-08-02 19:52:25|02460|989525|||||||12|2025-10-28|15/09/2025||1.3||148870000|44.720001220703|1|2025-07-28|15/06/2025|1.26|1.25|146300000|146430000|44.369998931885|1
2025-08-02 19:52:32|02461|1057998|ILPT|356.22M|356220000|5.37|501974|10.27|0||
2025-08-02 19:52:37|02462|13839|ATGE|4.12B|4120000000|114.77|488446|49.07|0||
2025-08-02 19:52:46|02463|15520|BANR|2.11B|2109999999.9999998|61.08|206352|7.97|12|2025-10-15|15/09/2025||1.39||171490000|61.080001831055|1|2025-07-16|15/06/2025|1.35|1.3|162200000|167040000|66.709999084473|1
2025-08-02 19:52:52|02464|21236|||||||18|2025-07-24|15/06/2025|0.71|0.6641|198260000|186820000|52.569999694824|1|2025-04-28|15/03/2025|0.5|0.31|167600000|155500000|53.770000457764|1
2025-08-02 19:52:55|02465|8046|STC|1.83B|1830000000|65.6|200598|-4.64|6|2025-10-22|15/09/2025||1.35||722500000|65.599998474121|1|2025-07-23|15/06/2025|1.34|1.23|722200000|671900000|59.169998168945|1
2025-08-02 19:53:03|02466|20515|||||||45|2025-10-30|15/09/2025||0.17||50620000|17.989999771118|1|2025-07-24|15/06/2025|0.35|0.17|51700000|51240000|17.950000762939|1
2025-08-02 19:53:11|02467|15554|BGC|4.51B|4510000000|9.48|2924041|6.4|6|2025-10-29|15/09/2025||0.28||725110000|9.4799995422363|1|2025-07-31|15/06/2025|0.31|0.3|784000000|758420000|9.7200002670288|1
2025-08-02 19:53:18|02468|15357|ARGO|1.06B|1060000000|29.99|341025|0|0||
2025-08-02 19:53:28|02469|20324|SVC|431.59M|431590000|2.59|1435455|-52.74|12|2025-10-30|15/09/2025||-0.225||474760000|2.5899999141693|1|2025-08-05|15/06/2025||-0.195||497760000|2.5899999141693|1
2025-08-02 19:53:37|02470|20780|STAR|662.56M|662560000|7.63|220599|-84|12|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
2025-08-02 19:53:46|02471|945634|DEA|978.81M|978810000|21.82|512578|-35.38|12|2025-08-05|15/06/2025||0.06||79590000|21.819999694824|1|2025-04-29|15/03/2025|0.07|0.06|80500000|79040000|20.909999847412|1
2025-08-02 19:53:51|02472|15985|EGBN|484.63M|484630000|15.96|417919|-20.83|0||
2025-08-02 19:53:57|02473|20492|GVA|4.04B|4040000000|92.28|527914|32.99|12|2025-10-23|15/09/2025||2.46||1380000000|92.279998779297|1|2025-08-07|15/06/2025||1.66||1160000000|92.279998779297|1
2025-08-02 19:54:04|02474|20496|||||||49|2025-11-04|15/09/2025||0.2237||449070000|24.329999923706|1|2025-08-06|15/06/2025||0.2183||454500000|24.329999923706|1
2025-08-02 19:54:11|02475|995930|LAUR|3.38B|3380000000|22.91|951264|50|6|2025-10-30|15/09/2025||0.3003||365670000|22.909999847412|1|2025-07-31|15/06/2025|0.79|0.72|524200000|502000000|22.829999923706|1
2025-08-02 19:54:19|02476|20474|BCEI|2.66B|2660000000|56.1|5048261|0|6|2025-05-07|15/03/2025|1.99||1190000000||56.099998474121|1|2025-02-24|15/12/2024|1.57||1290000000||56.099998474121|1
2025-08-02 19:54:23|02477|16096|||||||6|2025-10-28|15/09/2025||0.6129||259810000|28.409999847412|1|2025-07-29|15/06/2025|0.69|0.58|248300000|253140000|29.64999961853|1
2025-08-02 19:54:27|02478|15982|||||||12|2025-10-27|15/09/2025||1.3||173660000|53.810001373291|1|2025-07-28|15/06/2025|1.36|1.21|176050000|165990000|55.919998168945|1
2025-08-02 19:54:35|02479|9231|MDRX|823.67M|823670000|4.85|145892|-50.26|24|2025-11-07|15/09/2025||0.06||156000000|4.8499999046326|1|2025-08-08|15/06/2025||0.07||145600000|4.8499999046326|1
2025-08-02 19:54:42|02480|15523|HOPE|1.24B|1240000000|9.71|912468|-23.06|0||
2025-08-02 19:54:52|02481|16783|NYMT|594.27M|594270000|6.58|708049|3.62|30|2025-07-30|15/06/2025|-0.04|0.36|45100000||6.8200001716614|1|2025-05-02|15/03/2025|0.33|0.34|78170000||6.3499999046326|1
2025-08-02 19:54:58|02482|17270|||||||12|2025-10-30|15/09/2025||1.32||316800000|74.879997253418|1|2025-07-30|15/06/2025|1.54|1.43|321500000|322840000|79.449996948242|1
2025-08-02 19:55:06|02483|1166007|AMWL|110.83M|110830000|7.01|50143|-37.58|6|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
2025-08-02 19:55:08|02484|16776|||||||0||
2025-08-02 19:55:19|02485|15967|ECPG|839.87M|839870000|35.97|276379|-25.54|49|2025-10-29|15/09/2025||1.57||393310000|35.970001220703|1|2025-08-06|15/06/2025||1.39||383420000|35.970001220703|1
2025-08-02 19:55:29|02486|8029|MHO|3.24B|3240000000|122.64|267642|-23.7|30|2025-10-22|15/09/2025||4.07||1110000000|122.63999938965|1|2025-07-23|15/06/2025|4.42|4.42|1200000000|1120000000|123.33000183105|1
2025-08-02 19:55:35|02487|953810|GNL|1.53B|1530000000|6.88|1832053|-19.72|12|2025-11-05|15/09/2025||-0.13||125240000|6.8800001144409|1|2025-08-06|15/06/2025||-0.13||137770000|6.8800001144409|1
2025-08-02 19:55:40|02488|6423|||||||12|2025-10-23|15/09/2025||-0.0768||1170000000|5.539999961853|1|2025-07-23|15/06/2025|-0.13|-0.04|1220000000|1200000000|5.8600001335144|1
2025-08-02 19:55:49|02489|17316|||||||49|2025-10-23|15/09/2025||1.37||172150000|62.490001678467|1|2025-07-24|15/06/2025|1.27|1.28|181240000|166000000|69.5|1
2025-08-02 19:55:58|02490|15697|CFFN|744.87M|744870000|5.73|916690|-4.5|49|2025-10-22|15/09/2025||0.12||52210000|5.7300000190735|1|2025-07-23|15/06/2025|0.14|0.12|50750000|50510000|6.1500000953674|1
2025-08-02 19:56:06|02491|20541|MEI|222.92M|222920000|6.33|368589|-46.76|0||
2025-08-02 19:56:12|02492|942641|||||||44|2025-10-22|15/09/2025||-0.09||170080000|6.0700001716614|1|2025-07-30|15/06/2025|-0.09|-0.05|177050000|170300000|6.210000038147|1
2025-08-02 19:56:21|02493|20619|VRE|1.29B|1290000000|13.84|507426|-12.96|18|2025-10-29|15/09/2025||-0.0587||73930000|13.840000152588|1|2025-07-23|15/06/2025|0.12|-0.05|75930000|70190000|14.539999961853|1
2025-08-02 19:56:30|02494|40978|BLUE|48.67M|48670000|4.97|581405|-76.99|44|2025-05-14|15/03/2025|-2.98|-0.1983|38710000|34610000|3.3099999427795|1|2025-02-25|15/12/2024|-2.95|-0.2944|38520000|26060000|4.0500001907349|1
2025-08-02 19:56:40|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
2025-08-02 19:56:50|02496|20404|HMN|1.68B|1680000000|41.27|293990|21.99|49|2025-10-30|15/09/2025||1.02||307550000|41.270000457764|1|2025-08-06|15/06/2025||0.5887||307800000|41.270000457764|1
2025-08-02 19:57:00|02497|17195|SMCI|33.8B|33799999999.999996|56.64|44922668|-15.74|49|2025-11-04|15/09/2025||0.5917||6630000000|56.639999389648|1|2025-08-05|15/06/2025||0.4445||5960000000|56.639999389648|1
2025-08-02 19:57:15|02498|20899|RWT|718.97M|718970000|5.46|937799|-22.77|49|2025-10-29|15/09/2025||0.1705||81600000|5.460000038147|1|2025-07-30|15/06/2025|0.18|0.17|-38100000|77870000|6.0700001716614|1
2025-08-02 19:57:24|02499|16057|||||||49|2025-10-22|15/09/2025||0.916||113200000|48.360000610352|1|2025-07-23|15/06/2025|0.93|0.87|111020000|109190000|46.869998931885|1
2025-08-02 19:57:37|02500|8215|BIG|890.82K|890820|0.103|1869966|-89.9|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
2025-08-02 19:57:49|02501|16709|NBTB|1.92B|1920000000|40.56|251827|-13.46|49|2025-10-28|15/09/2025||0.9605||183960000|40.560001373291|1|2025-07-28|15/06/2025|0.44|0.83|171000000|170890000|41.380001068115|1
2025-08-02 19:57:58|02502|943129|||||||44|2025-10-29|15/09/2025||0.18||166400000|10.979999542236|1|2025-08-05|15/06/2025||0.15||165800000|10.979999542236|1
2025-08-02 19:58:04|02503|1072221|RCUS|969.91M|969910000|9.16|1044691|-41.69|35|2025-11-11|15/09/2025||-1.17||32770000|9.1599998474121|1|2025-08-04|15/06/2025||-1.12||32860000|9.1599998474121|1
2025-08-02 19:58:12|02504|32360|OPK|944.6M|944600000|1.19|3244274|-13.45|49|2025-11-05|15/09/2025||-0.07||166800000|1.1900000572205|1|2025-07-31|15/06/2025|-0.19|-0.1133|156800000|165700000|1.3400000333786|1
2025-08-02 19:58:23|02505|16632|MLAB|412.11M|412110000|74.91|133213|-32.53|45|2025-11-06|15/09/2025||2.49||60900000|||2025-08-05|15/06/2025||2.38||60450000||
2025-08-02 19:58:33|02506|21107|DLX|697.49M|697490000|15.59|368551|-28.68|49|2025-10-30|15/09/2025||0.8975||528180000|15.590000152588|1|2025-08-06|15/06/2025||0.7475||526930000|15.590000152588|1
2025-08-02 19:58:43|02507|21077|||||||49|2025-11-25|15/10/2025||0.7933||534490000|35.409999847412|1|2025-08-26|15/07/2025||0.5767||498430000|35.409999847412|1
2025-08-02 19:58:55|02508|20439|CRS|12.83B|12830000000|257.78|995446|79.09|49|2025-10-23|15/09/2025||2.02||763290000|257.7799987793|1|2025-07-31|15/06/2025|2.21|2.06|755600000|790790000|283.63000488281|1
2025-08-02 19:59:05|02509|30810|INO|72.87M|72870000|1.43|1580264|-85.73|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
2025-08-02 19:59:16|02510|16925|PLUS|1.64B|1640000000|62.28|181819|-28.66|49|2025-11-05|15/09/2025||1.25||542750000|62.279998779297|1|2025-08-06|15/06/2025||1.01||527400000|62.279998779297|1
2025-08-02 19:59:24|02511|32380|ATSG|1.47B|1470000000|22.48|1239286|49.87|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
2025-08-02 19:59:34|02512|31069|SUPN|2.22B|2220000000|35.51|639765|20.09|49|2025-11-11|15/09/2025||0.52||158770000|35.505001068115|1|2025-08-05|15/06/2025||0.4767||154300000|35.505001068115|1
2025-08-02 19:59:43|02513|50909|RILY|155.54M|155540000|5.1|1227229|-73.33|43|2025-08-13|15/06/2025|||||5.0999999046326|1|2025-05-30|15/03/2025|||||3.0499999523163|1
2025-08-02 19:59:54|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
2025-08-02 20:00:23|02515|16958|PRIM|4.92B|4920000000|91.14|925767|69.94|49|2025-11-10|15/09/2025||1.32||1760000000|91.139999389648|1|2025-08-04|15/06/2025||1.08||1690000000|91.139999389648|1
2025-08-02 20:00:34|02516|15740|CLNE|435.33M|435330000|1.97|2652306|-28.62|49|2025-11-06|15/09/2025||-0.0666||102390000|1.9700000286102|1|2025-08-07|15/06/2025||-0.0626||94090000|1.9700000286102|1
2025-08-02 20:00:44|02517|17530|WABC|1.21B|1210000000|47.32|145627|-9.28|49|2025-10-16|15/09/2025||1.06||65300000|47.319999694824|1|2025-07-17|15/06/2025|1.12|1.07|64880000|65800000|50.779998779297|1
2025-08-02 20:00:56|02518|17389|TRS|1.42B|1420000000|34.92|408204|43.76|49|2025-10-23|15/09/2025||0.4965||240000000|34.919998168945|1|2025-07-29|15/06/2025|0.61|0.47|274760000|248810000|31.479999542236|1
2025-08-02 20:01:06|02519|16171|GEVO|283.35M|283350000|1.22|3829103|113.16|49|2025-11-05|15/09/2025||-0.045||48350000|1.2200000286102|1|2025-08-11|15/06/2025||-0.0696||39550000|1.2200000286102|1
2025-08-02 20:01:19|02520|16392|CSR|907.04M|907040000|54.2|107806|-23.14|60|2025-11-03|15/09/2025||-0.1567||68090000|54.200000762939|1|2025-08-04|15/06/2025||-0.1349||67730000|54.200000762939|1
2025-08-02 20:01:27|02521|17407|TTMI|4.4B|4400000000|43.34|1840792|121.8|49|2025-10-29|15/09/2025||0.5399||670750000|43.340000152588|1|2025-07-30|15/06/2025|0.58|0.52|730600000|668480000|48.520000457764|1
2025-08-02 20:01:32|02522|15412|||||||34|2024-06-04|15/03/2024|||1730000000||190.02000427246|1|2022-08-08|15/06/2022|||||190.02000427246|1
2025-08-02 20:01:37|02523|1163662|||||||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
2025-08-02 20:01:50|02524|41226|PBF|2.51B|2510000000|21.68|3436001|-44.69|49|2025-10-23|15/09/2025||-0.4022||7510000000|21.680000305176|1|2025-07-31|15/06/2025|-1.03|-1.11|7480000000|6980000000|24.629999160767|1
2025-08-02 20:02:03|02525|8930|DDS|7.32B|7320000000|468.55|132757|28.48|48|2025-11-06|15/10/2025||5.84||1420000000|468.54998779297|1|2025-08-07|15/07/2025||3.51||1500000000|468.54998779297|1
2025-08-02 20:02:15|02526|21175|NNI|4.47B|4470000000|123.09|82863|11.17|49|2025-11-10|15/09/2025||1.55||377210000|123.08999633789|1|2025-08-06|15/06/2025||1.91||376440000|123.08999633789|1
2025-08-02 20:02:26|02527|101871|LADR|1.39B|1390000000|10.87|718135|-8.42|46|2025-10-23|15/09/2025||0.24||67530000|10.869999885559|1|2025-07-24|15/06/2025|0.23|0.22|56260000|58570000|11.10000038147|1
2025-08-02 20:02:39|02528|41260|ESRT|1.21B|1210000000|7.15|1844352|-32.29|46|2025-10-22|15/09/2025||||194060000|7.1500000953674|1|2025-07-23|15/06/2025|0.04||191250000|188520000|7.7699999809265|1
2025-08-02 20:02:47|02529|20413|||||||36|2025-11-05|15/09/2025||-0.882||168860000|39.880001068115|1|2025-08-05|15/06/2025||-0.114||247250000|39.880001068115|1
2025-08-02 20:03:00|02530|16208|GPRE|515.35M|515350000|7.88|1645463|-55.23|49|2025-10-30|15/09/2025||-0.0672||617840000|7.8800001144409|1|2025-08-04|15/06/2025||-0.3258||610220000|7.8800001144409|1
2025-08-02 20:03:04|02531|32314|OII|2.12B|2120000000|21.17|762281|-26.98|0||
2025-08-02 20:03:12|02532|20188|FCF|1.71B|1710000000|16.33|577870|-5.66|6|2025-10-28|15/09/2025||0.385||131650000|16.329999923706|1|2025-07-29|15/06/2025|0.38|0.28|130990000|125880000|16.309999465942|1
2025-08-02 20:03:21|02533|989521|ASIX|514.54M|514539999.99999994|19.19|204470|-28.23|37|2025-10-31|15/09/2025||1||393500000|19.190000534058|1|2025-08-01|15/06/2025|1.24|1.19|410020000|428400000|20.120000839233|1
2025-08-02 20:03:30|02534|16791|OCFC|936.65M|936650000|16.36|294577|-5.32|12|2025-10-22|15/09/2025||0.375||104190000|16.360000610352|1|2025-07-24|15/06/2025|0.28|0.33|94000000|100760000|18.239999771118|1
2025-08-02 20:03:41|02535|16190|GLNG|4.24B|4240000000|40.48|1486731|18.05|49|2025-11-12|15/09/2025||0.4817||128540000|40.479999542236|1|2025-08-14|15/06/2025||0.2597||86720000|40.479999542236|1
2025-08-02 20:03:52|02536|15618|BUSE|1.97B|1970000000|22.13|551019|-15.75|47|2025-10-28|15/09/2025||0.6071||195960000|22.129999160767|1|2025-07-23|15/06/2025|0.63|0.6|198050000|193730000|24.159999847412|1
2025-08-02 20:04:00|02537|20422|SXI|2.19B|2190000000|181.16|110885|0.36|6|2025-10-30|15/09/2025||1.9||207020000|181.16000366211|1|2025-07-31|15/06/2025|2.28|2.1|222000000|214440000|165.11999511719|1
2025-08-02 20:04:09|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
2025-08-02 20:04:18|02539|20446|||||||49|2025-10-24|15/08/2025||0.915||792120000|43.970001220703|1|2025-07-01|15/05/2025|1.86|1.17|842700000|885610000|46.049999237061|1
2025-08-02 20:04:26|02540|15557|BHLB|1.11B|1110000000|24.34|461873|-9.19|12|2025-10-16|15/09/2025||0.6183||114680000|24.340000152588|1|2025-07-24|15/06/2025|0.69|0.59|113670000|113340000|26.229999542236|1
2025-08-02 20:04:33|02541|20628|DK|1.26B|1260000000|20.77|1754937|-11.95|18|2025-11-05|15/09/2025||-0.3942||2600000000|20.770000457764|1|2025-08-06|15/06/2025||-0.8573||2670000000|20.770000457764|1
2025-08-02 20:04:46|02542|21241|AZZ|3.19B|3190000000|106.32|260671|37.2|42|2025-10-14|15/08/2025||1.57||429980000|106.31999969482|1|2025-07-09|15/05/2025|1.78|1.56|422000000|433450000|98.809997558594|1
2025-08-02 20:04:57|02543|15746|CMCO|400.75M|400750000|14.11|451952|-61.78|30|2025-10-29|15/09/2025||0.5351||240330000|14.109999656677|1|2025-07-30|15/06/2025|0.5|0.47|235920000|230870000|16.860000610352|1
2025-08-02 20:05:03|02544|17126|SBSI|863M|863000000|28.69|113390|-13.87|0||
2025-08-02 20:05:11|02545|994248|LGFb|1.75B|1750000000|7.69|1102486|-3.15|6|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
2025-08-02 20:05:15|02546|24332|TGI|2.02B|2020000000|26.01|1377333|58.6|12|2025-11-11|15/09/2025||0.3863||326940000|26.010000228882|1|2025-07-30|15/06/2025||0.3293||309730000|26.010000228882|1
2025-08-02 20:05:22|02547|40056|CNOB|1.12B|1120000000|22.24|289143|-3.3|0||
2025-08-02 20:05:29|02548|15638|CALM|5.23B|5230000000|107.88|871703|49.41|12|2025-09-30|15/08/2025||4.24||886850000|107.87999725342|1|2025-07-22|15/05/2025|7.04|5.43|1100000000|870410000|106.16999816895|1
2025-08-02 20:05:38|02549|20869|GTY|1.59B|1590000000|28.04|373562|-7.64|12|2025-10-22|15/09/2025||0.3056||51600000|28.040000915527|1|2025-07-23|15/06/2025|0.24|0.2968|51310000|50820000|27.280000686646|1
2025-08-02 20:05:44|02550|16179|GIII|1.01B|1010000000|23.25|721581|-12.79|0||
2025-08-02 20:05:48|02551|20334|OFG|1.87B|1870000000|41.78|242612|-5|0||
2025-08-02 20:05:56|02552|15895|DCOM|1.19B|1190000000|27.13|253763|14.68|6|2025-10-24|15/09/2025||0.6848||112840000|27.129999160767|1|2025-07-24|15/06/2025|0.64|0.63|109700000|106960000|28.530000686646|1
2025-08-02 20:06:05|02553|41267|NBHC|1.37B|1370000000|36.06|254870|-9.67|18|2025-10-28|15/09/2025||0.7682||111790000|36.060001373291|1|2025-07-22|15/06/2025|0.88|0.79|106400000|109820000|39.630001068115|1
2025-08-02 20:06:13|02554|17322|TCBK|1.32B|1320000000|40.26|97300|-9|18|2025-10-22|15/09/2025||0.8917||105770000|40.259998321533|1|2025-07-24|15/06/2025|0.84|0.8167|103610000|101070000|41.990001678467|1
2025-08-02 20:06:16|02555|20830|LTC|1.57B|1570000000|34.29|350915|-4.08|0||
2025-08-02 20:06:21|02556|21218|AIR|2.58B|2580000000|72.99|332106|15.47|0||
2025-08-02 20:06:31|02557|21067|GFF|3.8B|3800000000|80.77|334985|14.41|12|2025-11-12|15/09/2025||1.61||665800000|80.769996643066|1|2025-08-06|15/06/2025||1.5||651910000|80.769996643066|1
2025-08-02 20:06:38|02558|20180|OPI|16.07M|16070000|0.227|1174586|-91.5|0||
2025-08-02 20:06:43|02559|24393|NOG|2.43B|2430000000|25.03|1829102|-39.57|0||
2025-08-02 20:06:52|02560|15475|ASTE|866.89M|866890000|37.91|153170|13.27|6|2025-10-29|15/09/2025||0.225||297600000|37.909999847412|1|2025-08-06|15/06/2025||0.555||354200000|37.909999847412|1
2025-08-02 20:06:59|02561|16073|PFC|1B|1000000000|28.04|236174|15.92|0||
2025-08-02 20:07:04|02562|17481|||||||6|2025-11-10|15/09/2025||0.2764||159000000|20.440000534058|1|2025-08-06|15/06/2025||0.2422||153870000|20.440000534058|1
2025-08-02 20:07:13|02563|39252|BKD|1.78B|1780000000|7.61|2891484|-0.39|24|2025-11-05|15/09/2025||-0.1733||822910000|7.6100001335144|1|2025-08-06|15/06/2025||-0.14||817390000|7.6100001335144|1
2025-08-02 20:07:18|02564|24396|TMP|902M|902000000|62.8|49078|3.68|0||
2025-08-02 20:07:24|02565|942638|ENVA|2.52B|2520000000|100.56|296982|19.54|12|2025-10-23|15/09/2025||3.03||807280000|100.55999755859|1|2025-07-24|15/06/2025|3.23|2.98|764000000|756580000|117.62999725342|1
2025-08-02 20:07:35|02566|20893|PRA|1.21B|1210000000|23.66|571198|87.48|18|2025-11-06|15/09/2025||0.2775||224130000|23.659999847412|1|2025-08-06|15/06/2025||0.2079||223290000|23.659999847412|1
2025-08-02 20:07:45|02567|15705|CHCO|1.75B|1750000000|120.76|101352|3.11|18|2025-10-23|15/09/2025||2.13||77020000|120.76000213623|1|2025-07-22|15/06/2025|2.29|1.96|78160000|76000000|124.06999969482|1
2025-08-02 20:07:54|02568|15404|AMSF|828.79M|828790000|43.67|127640|-2.09|18|2025-10-22|15/09/2025||0.56||78320000|43.669998168945|1|2025-07-24|15/06/2025|0.53|0.55|79700000|79870000|44|1
2025-08-02 20:08:02|02569|15519|BANF|4.07B|4070000000.0000005|122.3|118654|17.02|6|2025-10-16|15/09/2025||1.73||169010000|122.30000305176|1|2025-07-17|15/06/2025|1.85|1.65|169300000|163820000|127.80999755859|1
2025-08-02 20:08:09|02570|20172|AGM|1.82B|1820000000|170.28|118705|-14.18|0||
2025-08-02 20:08:15|02571|15409|AMWD|760.56M|760560000|52.44|148173|-46.66|0||
2025-08-02 20:08:21|02572|17107|SAFT|1.03B|1030000000|69.3|72458|-16.76|0||
2025-08-02 20:08:29|02573|20359|FDP|1.79B|1790000000|37.29|375247|51.52|24|2025-10-29|15/09/2025||0.66||1040000000|37.290000915527|1|2025-07-30|15/06/2025|1.23|0.95|1180000000|1160000000|36.069999694824|1
2025-08-02 20:08:38|02574|15604|BRKL|907.98M|907980000|10.19|551643|1.29|6|2025-10-22|15/09/2025||-0.415||132170000|10.189999580383|1|2025-07-23|15/06/2025|0.25|0.25|94650000|94900000|11.069999694824|1
2025-08-02 20:08:46|02575|24344|UVV|1.34B|1340000000|53.99|277530|3.77|0||
2025-08-02 20:08:52|02576|994247|CNDT|398.1M|398100000|2.46|1306409|-37.56|18|2025-10-29|15/09/2025||-0.06||806500000|2.460000038147|1|2025-08-06|15/06/2025||-0.145||777000000|2.460000038147|1
2025-08-02 20:08:57|02577|963703|GCP|2.37B|2370000000|32.01|650759|0|0||
2025-08-02 20:09:04|02578|17257|STBA|1.37B|1370000000|35.73|136457|-16.09|6|2025-10-16|15/09/2025||0.8314||102270000|35.729999542236|1|2025-07-24|15/06/2025|0.83|0.81|100070000|99180000|38.619998931885|1
2025-08-02 20:09:11|02579|15961|EBSB|1.22B|1220000000|24.15|1382810|0|0||
2025-08-02 20:09:18|02580|20633|AROC|3.97B|3970000000|22.48|1322217|15.1|0||
2025-08-02 20:09:26|02581|13066|TUPBQ|930.61K|930610|0.02|29579|-98.45|24|2025-08-06|15/06/2025|||||0.01999999955297|1|2025-05-30|15/03/2025|||||0.00300000002608|1
2025-08-02 20:09:34|02582|20722|SAH|2.45B|2450000000|71.65|219673|22.81|12|2025-10-23|15/09/2025||1.6||3580000000|71.650001525879|1|2025-07-24|15/06/2025|2.19|1.62|3660000000|3680000000|79.949996948242|1
2025-08-02 20:09:41|02583|20161|MATV|342M|342000000|6.26|562933|-66.05|0||
2025-08-02 20:09:49|02584|20195|RPT|118.09M|118090000|2.6|226979|-24.86|6|2025-10-30|15/09/2025||0.0433||6800000|2.5999999046326|1|2025-07-24|15/06/2025|0.00|0.04|5890000|5700000|2.7000000476837|1
2025-08-02 20:09:58|02585|942496|FFWM|393.81M|393810000|4.78|772985|-27.79|12|2025-10-28|15/09/2025||0.024||66000000|4.7800002098083|1|2025-07-31|15/06/2025|-0.09|0.02|51420000|64700000|4.8699998855591|1
2025-08-02 20:10:06|02586|16567|MATW|714.44M|714440000|23.04|229982|-17.86|6|2025-11-20|15/09/2025||0.39||295600000|23.040000915527|1|2025-08-05|15/06/2025||0.215||321950000|23.040000915527|1
2025-08-02 20:10:13|02587|15784|COWN|1.06B|1060000000|38.99|601333|0|0||
2025-08-02 20:10:21|02588|15433|APOG|869.79M|869790000|40.4|238459|-40.22|6|2025-09-23|15/08/2025||0.7956||346780000|40.400001525879|1|2025-06-27|15/05/2025|0.56|0.49|346620000|331120000|39.669998168945|1
2025-08-02 20:10:29|02589|21043|SCS|1.17B|1170000000|10.18|854633|-27.85|6|2025-09-17|15/08/2025||0.41||878780000|10.180000305176|1|2025-06-25|15/05/2025|0.2|0.14|779000000|762350000|10.829999923706|1
2025-08-02 20:10:35|02590|15420|ANGO|347.83M|347830000|8.56|652569|9.76|6|2025-10-02|15/08/2025||-0.0829||72440000|8.5600004196167|1|2025-07-15|15/05/2025|-0.03|-0.12|80200000|74270000|9.6300001144409|1
2025-08-02 20:10:42|02591|13089|SSP|254.36M|254360000|2.9|829434|-17.61|0||
2025-08-02 20:10:49|02592|21022|FRO|4.19B|4190000000.0000005|18.8|2733994|-22.28|0||
2025-08-02 20:10:59|02593|20364|INN|549.68M|549680000|5.03|1884872|-18.87|18|2025-10-29|15/09/2025||0.01||184450000|5.0300002098083|1|2025-08-05|15/06/2025||0.05||194100000|5.0300002098083|1
2025-08-02 20:11:08|02594|960623|KURA|521.18M|521179999.99999994|6.02|1288689|-70.18|30|2025-10-30|15/09/2025||-0.6461||18460000|6.0199999809265|1|2025-08-07|15/06/2025||-0.4091||39110000|6.0199999809265|1
2025-08-02 20:11:13|02595|39253|CXW|2.14B|2140000000.0000002|19.61|962485|45.91|0||
2025-08-02 20:11:22|02596|1166762|RADI|1.65B|1650000000|15|1098112|0|18|2023-11-08|15/09/2023||-0.31||45460000|15|1|2023-08-09|15/06/2023|-0.43|-0.3|42480000|42950000|14.869999885559|1
2025-08-02 20:11:32|02597|20575|EIG|928.98M|928980000|39.13|174366|-15.49|24|2025-10-23|15/09/2025||0.76||217790000|39.130001068115|1|2025-07-30|15/06/2025|0.48|0.99|246300000|217170000|46.180000305176|1
2025-08-02 20:11:37|02598|1127927|MNRL|1.96B|1960000000|32.5|481012|0|0||
2025-08-02 20:11:47|02599|15518|BANC|2.23B|2230000000|14.16|2143237|7.35|12|2025-10-28|15/09/2025||0.3132||283750000|14.159999847412|1|2025-07-23|15/06/2025|0.31|0.26|272850000|277500000|15.069999694824|1
2025-08-02 20:11:55|02600|16151|GABC|1.41B|1410000000|37.61|148405|-0.16|0||
2025-08-02 20:12:00|02601|20382|SMP|668.88M|668880000|30.43|162098|-7.79|0||
2025-08-02 20:12:10|02602|16667|MRTN|965.2M|965200000|11.84|543667|-35.5|30|2025-10-16|15/09/2025||0.0923||234180000|11.840000152588|1|2025-07-16|15/06/2025|0.09|0.0812|229920000|227960000|13.130000114441|1
2025-08-02 20:12:18|02603|16442|KAMN|1.30B|1300000000|46|289565|0.02|6|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
2025-08-02 20:12:24|02604|16233|HA|936.18M|936180000|18|2893872|50.63|0||
2025-08-02 20:12:27|02605|16004|ENDPQ|1.8B|1800000000|0.0006|146588|0|6|2025-05-12|15/03/2025|-1.69||392830000||0.0006000000285|1|2025-03-13|15/12/2024|-4.59||467500000||0.0006000000285|1
2025-08-02 20:12:37|02606|16353|IMKTA|1.2B|1200000000|63.2|118389|-20.29|18|2025-08-07|15/06/2025|||||63.200000762939|1|2025-05-12|15/03/2025|0.8||1330000000||61.490001678467|1
2025-08-02 20:12:40|02607|21094|TBI|180.12M|180120000|6.65|308692|-42.27|6|2025-10-27|15/09/2025||0.0184||393190000|6.6500000953674|1|2025-08-04|15/06/2025||-0.0977||400520000|6.6500000953674|1
2025-08-02 20:12:48|02608|985716|GMRE|451.43M|451430000|6.75|711206|-28.87|0||
2025-08-02 20:12:53|02609|16188|GLDD|715.26M|715260000|10.53|535359|16.74|0||
2025-08-02 20:12:58|02610|17531|WASH|509.65M|509650000|26.43|143664|-12.97|0||
2025-08-02 20:13:05|02611|16488|LBAI|875.03M|875030000|13.43|345634|0|0||
2025-08-02 20:13:11|02612|1010610|BTU|1.95B|1950000000|16.07|5023368|-28.93|6|2025-10-30|15/09/2025||0.0211||942840000|16.069999694824|1|2025-07-31|15/06/2025|-0.23|-0.04|890100000|941950000|15.420000076294|1
2025-08-02 20:13:18|02613|17129|SCHL|624.99M|624990000|24.95|286097|-17.6|18|2025-09-18|15/08/2025||-2.09||244840000|24.950000762939|1|2025-07-24|15/05/2025|0.87|0.85|508300000|494590000|22.579999923706|1
2025-08-02 20:13:24|02614|15580|BMTC|895.74M|895740000|45.01|924797|0|12|2022-07-21|15/06/2022||0.74||58000000|45.009998321533|1|2022-04-25|15/03/2022||0.71||57000000|45.009998321533|1
2025-08-02 20:13:30|02615|1164645|NTST|1.53B|1530000000|18.31|1140759|12.82|6|2025-10-23|15/09/2025||0.065||45490000|18.309999465942|1|2025-07-23|15/06/2025|0.04|0.06|45160000|44120000|17.950000762939|1
2025-08-02 20:13:35|02616|40973|ARCT|333.58M|333580000|12.3|452889|-42.91|0||
2025-08-02 20:13:39|02617|1055312|CEIX|3.84B|3840000000|72.84|1073758|-24.82|0||
2025-08-02 20:13:44|02618|17498|VNDA|247.58M|247580000|4.19|492440|-25.71|0||
2025-08-02 20:13:53|02619|39106|NXGN|1.61B|1610000000|23.94|1302337|0|6|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
2025-08-02 20:13:57|02620|20994|GEO|3.46B|3460000000|25|3006017|81.55|6|2025-10-30|15/09/2025||0.2583||655850000|25|1|2025-08-06|15/06/2025||0.17||621990000|25|1
2025-08-02 20:14:04|02621|20921|DHT|1.8B|1800000000|11.19|1560359|-3.08|0||
2025-08-02 20:14:10|02622|17116|SATS|7.75B|7750000000|26.93|3956573|34.99|12|2025-11-11|15/09/2025||-1.23||3790000000|26.930000305176|1|2025-08-01|15/06/2025|-1.06|-1.01|3720000000|3820000000|32.590000152588|1
2025-08-02 20:14:16|02623|24340|WMK|1.95B|1950000000|72.58|131582|-2.39|0||
2025-08-02 20:14:26|02624|39250|IVR|502.61M|502610000|7.58|1545060|-15.78|12|2025-10-29|15/09/2025||0.5789||37160000|7.5799999237061|1|2025-07-24|15/06/2025|-0.4|0.57|17730000|45360000|7.6100001335144|1
2025-08-02 20:14:34|02625|1129434|PSN|7.88B|7880000000|73.72|1281236|-16.73|18|2025-10-29|15/09/2025||0.814||1670000000|73.720001220703|1|2025-08-06|15/06/2025||0.749||1610000000|73.720001220703|1
2025-08-02 20:14:41|02626|17264|STFC|2.32B|2320000000|52.01|91898|0|0||
2025-08-02 20:14:47|02627|20570|CRK|4.81B|4810000000|16.41|2452874|80.93|6|2025-11-04|15/09/2025||0.1551||466090000|16.409999847412|1|2025-07-30|15/06/2025|0.13|0.1|470260000|425440000|21.030000686646|1
2025-08-02 20:14:52|02628|17141|SCSC|853.66M|853660000|37.78|216678|-23.3|0||
2025-08-02 20:15:00|02629|992963|RC|709.31M|709310000|4.16|2099889|-54.5|6|2025-11-05|15/09/2025||0.077||88270000|4.1599998474121|1|2025-08-06|15/06/2025||-0.045||42810000|4.1599998474121|1
2025-08-02 20:15:04|02630|17625|ZUMZ|235.99M|235990000|13.28|245972|-46.6|0||
2025-08-02 20:15:09|02631|21115|GCO|254.81M|254810000|23.64|241973|-19.59|6|2025-09-05|15/07/2025||-0.8133||531050000|23.639999389648|1|2025-06-04|15/04/2025|-2.05|-2.06|474000000|463910000|22.35000038147|1
2025-08-02 20:15:16|02632|17473|UVSP|810M|810000000|28.12|109758|4.03|0||
2025-08-02 20:15:25|02633|24392|NHC|1.46B|1460000000|94.57|61983|-28.87|12|2025-05-08|15/03/2025|2.07||373700000||95.669998168945|1|2025-02-14|15/12/2024|0.39||369350000||103.55000305176|1
2025-08-02 20:15:30|02634|41019|TSC|1.03B|1030000000|30.58|298555|0|0||
2025-08-02 20:15:36|02635|16760|NTGR|647.63M|647630000|22.5|465063|36.94|6|2025-10-22|15/09/2025||-0.07||177240000|22.5|1|2025-07-30|15/06/2025|0.06|-0.15|170500000|162060000|25.090000152588|1
2025-08-02 20:15:42|02636|17244|SRCE|1.44B|1440000000|58.79|95264|-5.92|0||
2025-08-02 20:15:49|02637|39243|DHC|788.89M|788890000|3.27|979761|-0.61|0||
2025-08-02 20:15:56|02638|17626|PEBO|985.26M|985260000|28.16|166825|-12.09|0||
2025-08-02 20:16:03|02639|17008|QCRH|1.19B|1190000000|70.01|103213|-4.74|6|2025-10-22|15/09/2025||1.73||97790000|70.01000213623|1|2025-07-23|15/06/2025|1.73|1.59|84200000|93110000|75.349998474121|1
2025-08-02 20:16:10|02640|15959|EBIXQ|309.01K|309010|0.01|684414|66.67|0||
2025-08-02 20:16:17|02641|17610|ZGNX|1.50B|1500000000|26.68|2913513|0|6|2022-08-09|15/06/2022||-0.7833||37840000|26.680000305176|1|2022-05-11|15/03/2022||-0.8967||29360000|26.680000305176|1
2025-08-02 20:16:20|02642|20671|||||||0||
2025-08-02 20:16:26|02643|15515|||||||18|2022-10-26|15/09/2022||0.37||123700000|32.959999084473|1|2022-08-01|15/06/2022||0.32||120400000|32.959999084473|1
2025-08-02 20:16:33|02644|16244|HBNC|657.46M|657460000|15.01|171818|-0.66|0||
2025-08-02 20:16:42|02645|20938|NP|537.25M|537250000|32|113309|0|12|2022-11-02|15/09/2022||0.86||290000000|32|1|2022-08-03|15/06/2022||0.7||288000000|32|1
2025-08-02 20:16:47|02646|16262|HFWA|751.38M|751380000|22.13|172526|-2.64|0||
2025-08-02 20:16:58|02647|945638|EFC|1.2B|1200000000|12.7|909553|0.4|18|2025-11-10|15/09/2025||0.4077||83460000|12.699999809265|1|2025-08-07|15/06/2025||0.3989||83210000|12.699999809265|1
2025-08-02 20:17:02|02648|17240|||||||0||
2025-08-02 20:17:09|02649|20430|BHE|1.35B|1350000000|37.71|254749|-13.63|0||
2025-08-02 20:17:15|02650|41187|SPNT|2.28B|2280000000|19.58|675892|37.02|6|2025-10-29|15/09/2025||0.487||637660000|19.579999923706|1|2025-08-04|15/06/2025||0.5873||719270000|19.579999923706|1
2025-08-02 20:17:23|02651|31040|HMST|244.27M|244270000|12.91|71867|-8.94|6|2025-11-03|15/09/2025||0.07||49960000|12.909999847412|1|2025-07-28|15/06/2025|-0.16|0.04|48970000|48200000|13.25|1
2025-08-02 20:17:31|02652|16056|FBMS|1.06B|1060000000|33.81|189668|5.43|6|2025-07-23|15/06/2025||0.71||77100000|33.810001373291|1|2025-04-23|15/03/2025||0.66||75000000|33.810001373291|1
2025-08-02 20:17:38|02653|1062592|||||||35|2025-10-29|15/09/2025||0.1667||76030000|5.1599998474121|1|2025-07-29|15/06/2025|0.18|0.16|54000000|77560000|4.9699997901917|1
2025-08-02 20:17:47|02654|20273|SFL|1.2B|1200000000|8.98|1066451|-23.57|24|2025-11-05|15/09/2025||-0.07||183600000|8.9799995422363|1|2025-08-13|15/06/2025||-0.05||192400000|8.9799995422363|1
2025-08-02 20:17:55|02655|41192|AHH|536.24M|536240000|6.69|931827|-43.64|0||
2025-08-02 20:18:02|02656|21017|INVX|1.09B|1090000000|15.77|406803|-2.71|6|2025-11-06|15/09/2025||0.3001||234560000|15.770000457764|1|2025-08-05|15/06/2025||0.2946||232120000|15.770000457764|1
2025-08-02 20:18:08|02657|31077|IDEXQ|200.68K|200680|0.01|9816|-97.92|0||
2025-08-02 20:18:15|02658|41207|||||||18|2025-10-29|15/09/2025||0.955||406300000|33.130001068115|1|2025-08-05|15/06/2025||0.7667||377330000|33.130001068115|1
2025-08-02 20:18:18|02659|997801|PUMP|527.12M|527120000|5.07|1821970|-44.95|0||
2025-08-02 20:18:27|02660|22586|GCI|572.67M|572670000|4.02|1690716|-11.06|6|2025-10-30|15/09/2025||-0.0351||578930000|4.0199999809265|1|2025-07-31|15/06/2025|0.42|-0.06|584900000|591530000|3.6500000953674|1
2025-08-02 20:18:34|02661|993271|INSW|1.98B|1980000000|40.19|633605|-24|12|2025-11-11|15/09/2025||1.1||195640000|40.189998626709|1|2025-08-06|15/06/2025||1.04||195610000|40.189998626709|1
2025-08-02 20:18:41|02662|101853|CIO|279.72M|279720000|6.93|419448|21.37|0||
2025-08-02 20:18:48|02663|17569|WRLD|816.09M|816090000|154.36|53144|30.8|6|2025-10-23|15/09/2025||1.71||124690000|154.36000061035|1|2025-07-24|15/06/2025|0.25|2.16|132500000|122380000|171.30000305176|1
2025-08-02 20:18:56|02664|103922|||||||36|2025-10-29|15/09/2025||0.23||625500000|14.739999771118|1|2025-08-06|15/06/2025||0.2167||609600000|14.739999771118|1
2025-08-02 20:19:01|02665|16728|||||||12|2025-10-22|15/09/2025||0.2636||39100000|10.39999961853|1|2025-07-24|15/06/2025|0.24|0.23|38930000|36530000|11.359999656677|1
2025-08-02 20:19:06|02666|20491|GTS|846.84M|846840000|35.99|631745|0|0||
2025-08-02 20:19:11|02667|961054|||||||25|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
2025-08-02 20:19:17|02668|1024877|TRTX|681.38M|681380000|8.67|619149|1.05|12|2025-11-04|15/09/2025||0.2485||37580000|8.670000076294|1|2025-07-29|15/06/2025|0.24|0.22|36000000|35570000|8.3699998855591|1
2025-08-02 20:19:24|02669|20296|LGFa|1.75B|1750000000|8.59|755766|-2.72|6|2025-07-31|15/06/2025||0.04||897270000|8.5900001525879|1|2025-05-22|15/03/2025|0.36|0.4137|441700000|1190000000|8.5900001525879|1
2025-08-02 20:19:32|02670|20788|STNG|2.22B|2220000000|47.05|1081211|-38.49|12|2025-11-06|15/09/2025||1.28||228420000|47.049999237061|1|2025-07-30|15/06/2025|1.41|1.12|230230000|217730000|45.099998474121|1
2025-08-02 20:19:38|02671|16915|PLAB|1.19B|1190000000|19.79|656668|-15.75|6|2025-08-28|15/07/2025||0.38||205100000|19.790000915527|1|2025-05-28|15/04/2025|0.4|0.48|210990000|212000000|20.059999465942|1
2025-08-02 20:19:46|02672|1116151|GOSS|454.6M|454600000|2|2314336|127.27|32|2025-11-06|15/09/2025||-0.1772||5240000|2|1|2025-08-12|15/06/2025||-0.1805||4120000|2|1
2025-08-02 20:19:50|02673|960553|ABTX|1.47B|1470000000|41.63|105226|0|0||
2025-08-02 20:20:02|02674|20908|ACCO|310.06M|310060000|3.44|764255|-30.72|30|2025-10-30|15/09/2025||0.26||382430000|3.4400000572205|1|2025-07-31|15/06/2025|0.28|0.29|395000000|389800000|3.7799999713898|1
2025-08-02 20:20:09|02675|16843|OSUR|225.15M|225150000|3.01|757614|-33.26|6|2025-11-05|15/09/2025||-0.17||33970000|||2025-08-05|15/06/2025||-0.17||30520000||
2025-08-02 20:20:21|02676|16305|HTLD|584.11M|584110000|7.53|608632|-40.85|49|2025-10-29|15/09/2025||-0.0569||225010000|7.5300002098083|1|2025-07-24|15/06/2025|-0.14|-0.085|210390000|226720000|8.670000076294|1
2025-08-02 20:20:31|02677|40974|AMBC|387.2M|387200000|8.34|1087413|-33.17|18|2025-11-11|15/09/2025||-0.195||38000000|8.3400001525879|1|2025-08-07|15/06/2025||-0.183||35000000|8.3400001525879|1
2025-08-02 20:20:40|02678|15840|||||||46|2025-10-15|15/09/2025||1.29||70000000|53.110000610352|1|2025-07-16|15/06/2025|1.38|1.27|70210000|68000000|53.880001068115|1
2025-08-02 20:20:43|02679|16248|||||||0||
2025-08-02 20:20:54|02680|39136|AAN|309.89M|309890000|10.09|1076760|0.3|30|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
2025-08-02 20:21:04|02681|8162|MBI|282.08M|282080000|5.6|241528|35.59|42|2025-10-29|15/09/2025||-0.1333||6000000|5.5999999046326|1|2025-08-06|15/06/2025||-0.135||6100000|5.5999999046326|1
2025-08-02 20:21:12|02682|1013389|GPMT|121.98M|121980000|2.52|555225|-14.86|35|2025-11-11|15/09/2025||-0.5062||9460000|2.5199999809265|1|2025-08-05|15/06/2025||-0.8502||8730000|2.5199999809265|1
2025-08-02 20:21:21|02683|1011048|PLYM|655.43M|655430000|14.39|362413|-40.2|18|2025-10-30|15/09/2025||0.0209||49610000|14.390000343323|1|2025-08-06|15/06/2025||0.0194||46460000|14.390000343323|1
2025-08-02 20:21:30|02684|100226|TVRD|245.12M|245120000|26.2|60741|105.12|43|2025-05-13|15/03/2025|-3.22|-0.2|2570000|1200000|26|1|2025-02-26|15/12/2024|-5.21|-0.1967|1460000|1690000|15.029999732971|1
2025-08-02 20:21:33|02685|16088|||||||0||
2025-08-02 20:21:43|02686|21041|||||||43|2024-07-25|15/09/2023|-18.44||5650000000||0.6482999920845|1|2023-12-20|15/11/2023||-1.36||5590000000|0.6482999920845|1
2025-08-02 20:21:51|02687|7996|MTW|427.09M|427090000|12.05|261622|-0.25|6|2025-10-29|15/09/2025||0.1041||553780000|12.050000190735|1|2025-08-07|15/06/2025||0.2026||573160000|12.050000190735|1
2025-08-02 20:21:55|02688|985778|||||||0||
2025-08-02 20:22:04|02689|102896|FMBH|898.62M|898620000|37.46|67594|-1.89|40|2025-10-23|15/09/2025||0.9571||87540000|37.459999084473|1|2025-07-24|15/06/2025|0.99|0.92|87460000|86120000|38.889999389648|1
2025-08-02 20:22:11|02690|15684|||||||49|2025-11-05|15/09/2025||0.57||206340000|29.700000762939|1|2025-07-31|15/06/2025|0.67|0.6|209600000|206920000|28.64999961853|1
2025-08-02 20:22:23|02691|16900|PFBC|1.11B|1110000000|89.07|96923|8.34|49|2025-10-15|15/09/2025||2.5||71780000|89.069999694824|1|2025-07-21|15/06/2025|2.52|2.43|70650000|70850000|92.610000610352|1
2025-08-02 20:22:29|02692|15627|||||||47|2025-11-04|15/09/2025||1.19||62730000|36.599998474121|1|2025-07-29|15/06/2025|0.89|1.11|62280000|61040000|41.459999084473|1
2025-08-02 20:22:36|02693|20695|||||||49|2025-10-31|15/09/2025||1.55||558800000|31.889999389648|1|2025-08-08|15/06/2025||1.5||569730000|31.889999389648|1
2025-08-02 20:22:46|02694|8284|||||||49|2025-10-28|15/09/2025||-1.08||843000000|31.659999847412|1|2025-07-29|15/06/2025|-2.71|-0.82|838920000|842060000|35.290000915527|1
2025-08-02 20:22:54|02695|15907|DGII|1.15B|1150000000|31.14|161246|24.01|49|2025-11-13|15/09/2025||0.505||108690000|31.139999389648|1|2025-08-06|15/06/2025||0.4733||106170000|31.139999389648|1
2025-08-02 20:23:03|02696|16301|||||||46|2025-10-23|15/09/2025||0.204||48670000|9.25|1|2025-07-24|15/06/2025|0.21|0.19|47780000|47300000|10.14999961853|1
2025-08-02 20:23:14|02697|21162|MAGN|422.22M|422220000|11.86|834994|-41.89|49|2025-12-03|15/09/2025||0.2721||800610000|11.859999656677|1|2025-08-06|15/06/2025||0.0347||847130000|11.859999656677|1
2025-08-02 20:23:20|02698|29673|||||||45|2024-10-31|15/09/2024||0.3012||337890000|15.489999771118|1|2024-07-31|15/06/2024|0.24|0.2781|317520000|340270000|15.5|1
2025-08-02 20:23:30|02699|21015|CMRE|1.23B|1230000000|10.28|528755|-26.6|49|2025-10-29|15/09/2025||0.6089||200260000|10.279999732971|1|2025-07-31|15/06/2025|0.77|0.58|217890000|341480000|9.5500001907349|1
2025-08-02 20:23:40|02700|20620|||||||49|2025-11-03|15/09/2025||0.16||397000000|22.25|1|2025-07-29|15/06/2025|0.17|0.73|392000000|397000000|29.489999771118|1
2025-08-02 20:23:49|02701|1009131|KREF|595.68M|595680000|9.07|689713|-20.79|36|2025-10-27|15/09/2025||0.106||34340000|9.0699996948242|1|2025-07-22|15/06/2025|-0.04|0.01|35750000|35100000|8.8800001144409|1
2025-08-02 20:23:59|02702|16884|PDFS|850.11M|850110000|21.72|244954|-34.5|49|2025-11-06|15/09/2025||0.2385||56640000|||2025-08-07|15/06/2025||0.1879||51580000||
2025-08-02 20:24:08|02703|20304|||||||48|2025-09-04|15/07/2025||0.8525||492520000|19.569999694824|1|2025-06-05|15/04/2025|0.6|0.48|452500000|440050000|17.14999961853|1
2025-08-02 20:24:16|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
2025-08-02 20:24:23|02705|1122391|||||||31|2025-08-12|15/06/2025||0.1603||195750000|10.439999580383|1|2025-05-08|15/03/2025|-0.49|0.04|181700000|195250000|8.0299997329712|1
2025-08-02 20:24:32|02706|30935|TA|1.30B|1300000000|86|616354|0|40|2023-08-07|15/06/2023||2.27||2670000000|86|1|2023-04-27|15/03/2023|-0.42|0.64|2240000000|2480000000|86.099998474121|1
2025-08-02 20:24:43|02707|16299|HSTM|782.97M|782970000|25.65|209978|-14.22|49|2025-10-27|15/09/2025||0.168||75740000|25.64999961853|1|2025-08-04|15/06/2025||0.158||74400000|25.64999961853|1
2025-08-02 20:24:50|02708|29635|||||||49|2025-10-29|15/09/2025||-0.0516||12740000|4.4400000572205|1|2025-08-05|15/06/2025||-0.0391||13590000|4.4400000572205|1
2025-08-02 20:25:11|02709|16797|OFIX|421.98M|421980000|10.77|426126|-31.64|49|2025-11-06|15/09/2025||-0.3925||200460000|10.770000457764|1|2025-08-05|15/06/2025||-0.4133||196160000|10.770000457764|1
2025-08-02 20:25:21|02710|39144|||||||49|2025-11-11|15/09/2025||0.34||852970000|13.869999885559|1|2025-08-06|15/06/2025||0.2767||784600000|13.869999885559|1
2025-08-02 20:25:27|02711|15910|||||||45|2025-07-29|15/06/2025|5.73||36030000||148.42999267578|1|2025-04-29|15/03/2025|3.77||37120000||128.69999694824|1
2025-08-02 20:25:36|02712|1014080|BY|1.17B|1170000000|25.61|240793|-5.08|35|2025-10-23|15/09/2025||0.72||109030000|25.610000610352|1|2025-07-24|15/06/2025|0.75|0.67|110450000|107000000|27.690000534058|1
2025-08-02 20:25:46|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
2025-08-02 20:25:50|02714|989530|||||||26|2025-11-11|15/09/2025||0.146||868640000|1.2999999523163|1|2025-08-07|15/06/2025||0.1193||811720000|1.2999999523163|1
2025-08-02 20:26:01|02715|1080084|BV|1.48B|1480000000|15.48|844703|0.32|32|2025-11-12|15/09/2025||0.3341||722700000|15.479999542236|1|2025-08-06|15/06/2025||0.3324||725710000|15.479999542236|1
2025-08-02 20:26:12|02716|103919|MTUS|632.87M|632870000|15.06|405705|-27.63|45|2025-10-30|15/09/2025||0.215||298330000|15.060000419617|1|2025-08-07|15/06/2025||0.2133||295730000|15.060000419617|1
2025-08-02 20:26:23|02717|1084932|BRY|221.93M|221930000|2.86|1085857|-55.86|35|2025-10-29|15/09/2025||0.032||163750000|2.8599998950958|1|2025-08-06|15/06/2025||0.034||154250000|2.8599998950958|1
2025-08-02 20:26:36|02718|100205|AMRK|506.53M|506530000|20.57|257033|-43.75|44|2025-11-11|15/09/2025||0.55||2800000000|20.569999694824|1|2025-08-28|15/06/2025||0.78||2820000000|20.569999694824|1
2025-08-02 20:26:49|02719|995702|ANAB|725.4M|725400000|24.69|581290|-27.55|37|2025-11-11|15/09/2025||-1.54||11720000|24.690000534058|1|2025-08-11|15/06/2025||-1.52||11510000|24.690000534058|1
2025-08-02 20:27:00|02720|16445|KELYA|426.32M|426320000|12.07|286731|-46.45|49|2025-11-06|15/09/2025||0.4125||1070000000|12.069999694824|1|2025-08-07|15/06/2025||0.5475||1130000000|12.069999694824|1
2025-08-02 20:27:14|02721|24354|UTL|842.44M|842440000|51.81|68276|-16.5|49|2025-11-04|15/09/2025||0.03||99000000|51.810001373291|1|2025-08-04|15/06/2025||0.285||101000000|51.810001373291|1
2025-08-02 20:27:24|02722|21245|CPF|705.42M|705420000|26.15|158481|1.24|48|2025-10-29|15/09/2025||0.72||73400000|26.14999961853|1|2025-07-25|15/06/2025|0.67|0.64|72810000|71800000|27.860000610352|1
2025-08-02 20:27:35|02723|16218|GSBC|638.09M|638090000|55.99|59460|-5.96|49|2025-10-15|15/09/2025||1.41||56990000|55.990001678467|1|2025-07-16|15/06/2025|1.72|1.33|51000000|55610000|59.020000457764|1
2025-08-02 20:27:47|02724|16906|PGC|433.13M|433130000|24.75|91748|-6.39|42|2025-10-28|15/09/2025||0.6373||71980000|24.75|1|2025-08-04|15/06/2025|0.45|0.61|89650000|69770000|24.75|1
2025-08-02 20:27:56|02725|1012042|BOC|413.3M|413300000|13.14|141935|-7.92|24|2025-05-14|15/03/2025|-0.02||27730000||25.729999542236|1|2025-03-28|15/12/2024|0.17||27930000||25.729999542236|1
2025-08-02 20:28:00|02726|1162592|FMTX|957.72M|957720000|20.01|1423180|0|15|2023-03-28|15/12/2022||-1.09||0.00|20.010000228882|1|2022-11-11|15/09/2022||-1.06||0.00|20.010000228882|1
2025-08-02 20:28:12|02727|960968|CATC|577.51M|577510000|73.59|32186|0|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
2025-08-02 20:28:20|02728|24439|||||||38|2025-09-04|15/07/2025||1.64||243970000|225.27000427246|1|2025-06-04|15/04/2025|1.6|0.9|193660000|175800000|218.7200012207|1
2025-08-02 20:28:31|02729|16234|HAFC|671.05M|671050000|22.43|149478|15.62|48|2025-10-28|15/09/2025||0.6525||68030000|22.430000305176|1|2025-07-22|15/06/2025|0.5|0.61|65210000|65700000|25.920000076294|1
2025-08-02 20:28:42|02730|48652|ORC|890.91M|890910000|7.03|3920602|-12.56|45|2025-10-23|15/09/2025||0.16||4380000|7.0300002098083|1|2025-07-24|15/06/2025|-0.16|0.14|23150000|3700000|7.3400001525879|1
2025-08-02 20:28:52|02731|15578|BMRC|354.75M|354750000|22.22|109167|15.85|49|2025-10-27|15/09/2025||0.41||30860000|22.219999313354|1|2025-07-28|15/06/2025|0.29|0.33|10290000|29020000|23.780000686646|1
2025-08-02 20:28:59|02732|987082|VRS|786.88M|786880000|26.99|423059|0|24|2022-08-10|15/06/2022||1.03||353530000|26.989999771118|1|2022-05-18|15/03/2022||1||332800000|26.989999771118|1
2025-08-02 20:29:13|02733|20985|CVI|2.52B|2520000000|25.06|1035748|-9.04|49|2025-11-03|15/09/2025||0.2638||1850000000|25.059999465942|1|2025-07-30|15/06/2025|-0.23|-0.06|1760000000|1680000000|29.120000839233|1
2025-08-02 20:29:24|02734|15421|ANIK|124.57M|124570000|8.64|105233|-67.14|49|2025-10-30|15/09/2025||-0.1867||27430000|8.6400003433228|1|2025-07-30|15/06/2025|-0.13|-0.08|28220000|28150000|11.159999847412|1
2025-08-02 20:29:35|02735|20314|CLDT|325.67M|325670000|6.65|247384|-23.3|49|2025-10-30|15/09/2025||0.04||79780000|6.6500000953674|1|2025-08-06|15/06/2025||0.05||79680000|6.6500000953674|1
2025-08-02 20:29:41|02736|1050148|||||||35|2025-10-30|15/09/2025||0.2801||215840000|8.4399995803833|1|2025-08-07|15/06/2025||0.0975||204610000|8.4399995803833|1
2025-08-02 20:29:48|02737|17390|TRST|623.03M|623030000|33.05|87801|-4.09|48|2025-10-27|15/09/2025||0.73||47270000|33.049999237061|1|2025-07-21|15/06/2025|0.79|0.69|46600000|46160000|35.240001678467|1
2025-08-02 20:29:59|02738|15529|BBSI|1.13B|1130000000|44.04|156277|20.13|49|2025-10-29|15/09/2025||0.83||316440000|44.040000915527|1|2025-08-06|15/06/2025||0.6875||299840000|44.040000915527|1
2025-08-02 20:30:05|02739|1165971|||||||24|2025-07-30|15/06/2025||0.2967||1360000000|18.010000228882|1|2025-04-30|15/03/2025||0.1867||1260000000|18.010000228882|1
2025-08-02 20:30:18|02740|20841|SXC|612.13M|612130000|7.23|967376|-30.28|49|2025-11-03|15/09/2025||0.165||356350000|7.2300000190735|1|2025-07-30|15/06/2025|0.02|0.18|434100000|348050000|8.2799997329712|1
2025-08-02 20:30:29|02741|1141593|FULC|369.45M|369450000|6.83|792354|-24.2|31|2025-11-12|15/09/2025||-0.295||0.00|6.8299999237061|1|2025-07-29|15/06/2025|-0.28|-0.29|0.00||7.8099999427795|1
2025-08-02 20:30:39|02742|15952|DXPE|1.73B|1730000000|110.02|161235|113.13|49|2025-11-05|15/09/2025||1.37||502000000|110.01999664307|1|2025-08-07|15/06/2025||1.39||499000000|110.01999664307|1
2025-08-02 20:30:52|02743|41234|RMAX|150.83M|150830000|7.53|203641|-18.06|49|2025-10-30|15/09/2025||0.374||74850000|7.5300002098083|1|2025-07-29|15/06/2025|0.39|0.35|72800000|73680000|8.1899995803833|1
2025-08-02 20:31:03|02744|942647|SCU|790.33M|790330000|12.72|386055|0|37|2024-02-15|15/12/2023||0.3083||72190000|12.720000267029|1|2023-11-08|15/09/2023|-1.23|0.311|85660000|71450000|12.640000343323|1
2025-08-02 20:31:11|02745|24285|||||||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
2025-08-02 20:31:23|02746|17521|VSEC|3.02B|3020000000|146.27|233547|73.74|45|2025-10-29|15/09/2025||0.9083||280680000|146.27000427246|1|2025-07-30|15/06/2025|0.97|0.75|272100000|263420000|141.80000305176|1
2025-08-02 20:31:30|02747|1165433|AEVA|871.83M|871830000|15.845|2832090|386.04|21|2025-05-15|15/03/2025|-0.64|-0.11|3370000||14.449999809265|1|2025-03-21|15/12/2024|-0.67|-0.14|2700000|6830000|4.1900000572205|1
2025-08-02 20:31:42|02748|980196|MSBI|355.65M|355650000|16.53|127873|-26.96|38|2025-10-23|15/09/2025||0.6317||77470000|16.530000686646|1|2025-07-24|15/06/2025|0.44|0.63|82500000|76200000|18.540000915527|1
2025-08-02 20:31:50|02749|16063|||||||47|2025-10-28|15/09/2025||0.6389||40700000|35.770000457764|1|2025-07-22|15/06/2025|0.67|0.65|41000000|40600000|40.779998779297|1
2025-08-02 20:32:03|02750|17022|RBCAA|1.32B|1320000000|67.5|54210|7.19|48|2025-10-17|15/09/2025||1.4||91500000|67.5|1|2025-07-18|15/06/2025|1.61|1.44|93750000|93250000|75.629997253418|1
2025-08-02 20:32:12|02751|15794|CPRX|2.58B|2580000000|21.12|1257455|24.75|47|2025-11-05|15/09/2025||0.36||138930000|21.120000839233|1|2025-08-06|15/06/2025||0.39||140220000|21.120000839233|1
2025-08-02 20:32:21|02752|24333|||||||49|2025-11-05|15/09/2025||0.4551||1330000000|45.650001525879|1|2025-08-06|15/06/2025||0.3383||1200000000|45.650001525879|1
2025-08-02 20:32:33|02753|955845|SRG|173.48M|173480000|3.08|107418|-39.25|40|2025-08-06|15/06/2025|||||3.079999923706|1|2025-05-15|15/03/2025|-0.42||4600000||2.8699998855591|1
2025-08-02 20:32:40|02754|960554|||||||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
2025-08-02 20:32:51|02755|32395|FOSL|85.28M|85280000|1.59|271866|29.27|49|2025-08-13|15/06/2025|||||1.5900000333786|1|2025-05-14|15/03/2025|-0.33||233300000||1.289999961853|1
2025-08-02 20:33:01|02756|16576|MBWM|721.49M|721490000|44.44|75214|-3.64|48|2025-10-21|15/09/2025||1.25||61090000|44.439998626709|1|2025-07-22|15/06/2025|1.39|1.24|60900000|60020000|48.75|1
2025-08-02 20:33:13|02757|24293|THR|891.95M|891950000|27.41|178541|-12.12|49|2025-11-11|15/09/2025||0.379||122870000|27.409999847412|1|2025-08-07|15/06/2025||0.3681||122850000|27.409999847412|1
2025-08-02 20:33:20|02758|1095928|||||||35|2025-10-16|15/09/2025||0.524||107600000|18.610000610352|1|2025-07-23|15/06/2025|0.55|0.39|110260000|103510000|19.950000762939|1
2025-08-02 20:33:31|02759|20431|BLX|1.45B|1450000000|39.33|120285|27.61|48|2025-08-04|15/06/2025|||||39.330001831055|1|2025-05-06|15/03/2025|1.4||77900000||39.400001525879|1
2025-08-02 20:33:39|02760|16779|||||||39|2024-08-07|15/06/2024|||||499.98001098633|1|2024-05-09|15/03/2024|20.24||197570000||490.19000244141|1
2025-08-02 20:33:50|02761|17356|TITN|426.08M|426080000|18.86|200344|13.27|49|2025-12-02|15/10/2025||-0.164||563030000|18.860000610352|1|2025-08-28|15/07/2025||-0.504||503800000|18.860000610352|1
2025-08-02 20:33:58|02762|20323|GNK|679.62M|679620000|15.82|728312|-15.58|41|2025-11-05|15/09/2025||0.2728||67120000|||2025-08-06|15/06/2025||-0.1238||49960000||
2025-08-02 20:34:09|02763|15753|CMTL|60.26M|60260000|2.05|262938|-35.33|49|2025-09-24|15/07/2025||-0.41||123300000|2.0499999523163|1|2025-06-09|15/04/2025|-0.49|-0.4967|126790000|124130000|2.2699999809265|1
2025-08-02 20:34:18|02764|20862|||||||49|2025-10-27|15/09/2025||0.2935||46550000|12.449999809265|1|2025-07-21|15/06/2025|-0.14|0.33|23130000|42370000|12.529999732971|1
2025-08-02 20:34:29|02765|942325|VVX|1.47B|1470000000|47.34|239144|-5.9|45|2025-11-10|15/09/2025||1.22||1150000000|47.340000152588|1|2025-08-04|15/06/2025||1.03||1050000000|47.340000152588|1
2025-08-02 20:34:40|02766|17038|RGP|159.36M|159360000|4.78|230897|-57.25|49|2025-10-01|15/08/2025||0.005||135000000|4.7800002098083|1|2025-07-24|15/05/2025|0.16|-0.04|139300000|151000000|5.5|1
2025-08-02 20:34:47|02767|52321|AMTX|150.05M|150050000|2.71|1150697|1.88|41|2025-11-12|15/09/2025||-0.1711||94500000|2.710000038147|1|2025-08-04|15/06/2025||-0.2788||79010000|2.710000038147|1
2025-08-02 20:34:59|02768|17341|THFF|621.45M|621450000|52.44|53120|21.19|47|2025-10-28|15/09/2025||1.55||65080000|52.439998626709|1|2025-07-22|15/06/2025|1.57|1.41|63100000|63280000|55.810001373291|1
2025-08-02 20:35:08|02769|955849|RBNC|592.31M|592310000|35.5|515902|0|23|2022-07-27|15/06/2022||0.68||32970000|35.5|1|2022-04-27|15/03/2022||0.7||32710000|35.5|1
2025-08-02 20:35:20|02770|32348|MGI|1.07B|1070000000.0000001|10.99|4164814|0|41|2023-11-08|15/09/2023||0.16||349500000|10.989999771118|1|2023-08-04|15/06/2023||0.1337||353700000|10.989999771118|1
2025-08-02 20:35:31|02771|20205|HLX|864.28M|864280000|5.88|1750909|-47.69|49|2025-10-22|15/09/2025||0.1907||369620000|5.8800001144409|1|2025-07-23|15/06/2025|-0.02|0.03|302290000|320130000|6.5300002098083|1
2025-08-02 20:35:41|02772|15763|CNSL|559.17M|559170000|4.72|1032858|2.61|47|2025-05-01|15/03/2025||-0.3935||272410000|4.7199997901917|1|2025-02-20|15/12/2024|-0.54|-0.4452|271090000|265240000|4.7199997901917|1
2025-08-02 20:35:51|02773|17434|UEIC|82.71M|82710000|6.28|47441|-46.64|49|2025-10-30|15/09/2025||0.23||105090000|6.2800002098083|1|2025-08-07|15/06/2025||0.0767||95130000|6.2800002098083|1
2025-08-02 20:36:00|02774|1163488|ITOS|445.69M|445690000|10.09|1656254|-42.21|25|2025-11-05|15/09/2025||-1.31||0.00|10.090000152588|1|2025-08-07|15/06/2025||-0.8882||0.00|10.090000152588|1
2025-08-02 20:36:08|02775|942324|||||||45|2025-11-11|15/09/2025||0.1148||79960000|208.33000183105|1|2025-08-05|15/06/2025||0.8375||130180000|208.33000183105|1
2025-08-02 20:36:17|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
2025-08-02 20:36:30|02777|20936|MOV|335.74M|335740000|15.1|174929|-39.77|48|2025-08-21|15/07/2025||0.574||164350000|15.10000038147|1|2025-05-29|15/04/2025|0.08|0.38|131770000|141920000|17.420000076294|1
2025-08-02 20:36:42|02778|20678|BZH|630.35M|630350000|21.7|367842|-33.7|49|2025-11-12|15/09/2025||0.9143||653350000|21.700000762939|1|2025-07-31|15/06/2025|0.88|0.42|535400000|559050000|23.420000076294|1
2025-08-02 20:36:55|02779|20569|FBRT|862.24M|862240000|10.48|604117|-17.15|49|2025-11-05|15/09/2025||0.296||56440000|10.479999542236|1|2025-07-30|15/06/2025|0.27|0.3|49290000|55770000|10.220000267029|1
2025-08-02 20:37:03|02780|15451|||||||43|2025-10-28|15/09/2025||0.72||41800000|26.159999847412|1|2025-07-24|15/06/2025|0.65|0.6|40140000|39830000|26.729999542236|1
2025-08-02 20:37:15|02781|21062|DCO|1.33B|1330000000|89.58|124602|43.77|49|2025-11-05|15/09/2025||1.03||213930000|89.580001831055|1|2025-08-07|15/06/2025||0.8241||198970000|89.580001831055|1
2025-08-02 20:37:27|02782|20444|ETD|726.28M|726280000|28.56|306613|-9.67|49|2025-10-22|15/09/2025||0.4911||148600000|28.559999465942|1|2025-07-30|15/06/2025|0.49|0.72|160400000|169200000|29.219999313354|1
2025-08-02 20:37:41|02783|16875|CNXN|1.55B|1550000000|60.96|86016|-18.8|49|2025-10-30|15/09/2025||1||775320000|60.959999084473|1|2025-07-30|15/06/2025|0.97|0.97|759700000|774660000|64.220001220703|1
2025-08-02 20:37:50|02784|1073417|BFST|678.5M|678500000|22.92|100008|-5.17|35|2025-10-23|15/09/2025||0.68||81180000|22.920000076294|1|2025-07-28|15/06/2025|0.66|0.64|81460000|78940000|25.39999961853|1
2025-08-02 20:38:01|02785|20837|ROCC|1.56B|1560000000|37.47|337371|0|39|2023-11-01|15/09/2023||2.02||284500000|37.470001220703|1|2023-08-01|15/06/2023||1.95||261400000|37.470001220703|1
2025-08-02 20:38:12|02786|16099|FISI|501.59M|501590000|24.92|134658|-0.84|48|2025-10-23|15/09/2025||0.87||61260000|24.920000076294|1|2025-07-24|15/06/2025|0.85|0.81|59740000|59160000|27.180000305176|1
2025-08-02 20:38:21|02787|954881|LILA|1.41B|1410000000|6.99|491778|-32.79|42|2025-11-05|15/09/2025||0.0765||1100000000|6.9899997711182|1|2025-08-07|15/06/2025||0.1246||1120000000|6.9899997711182|1
2025-08-02 20:38:33|02788|20238|LL|293|293|0.844|751229|-1.86|45|2024-11-06|15/09/2024||-0.52||193600000|0.84399998188019|1|2024-08-27|15/06/2024||-0.54||200300000|0.84399998188019|1
2025-08-02 20:38:44|02789|20887|NPTN|859.56M|859560000|16.01|855978|0|37|2022-11-03|15/09/2022||0.12||100230000|16.010000228882|1|2022-07-26|15/06/2022|0.17|0.0475|95010000|92610000|15.75|1
2025-08-02 20:38:56|02790|16240|HAYN|774.51M|774510000|60.99|168412|2.23|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
2025-08-02 20:39:03|02791|1050737|RYTM|5.8B|5800000000|88.3|723981|88.51|35|2025-11-11|15/09/2025||-0.68||47090000|88.300003051758|1|2025-08-05|15/06/2025||-0.6701||43750000|88.300003051758|1
2025-08-02 20:39:12|02792|1163484|ANNX|268.8M|268800000|2.45|1522254|-59.67|27|2025-11-12|15/09/2025||-0.3584||0.00|2.4500000476837|1|2025-08-18|15/06/2025||-0.3602||0.00|2.4500000476837|1
2025-08-02 20:39:20|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
2025-08-02 20:39:31|02794|15403|AMSC|2.43B|2430000000|53.75|1174902|137.1|43|2025-10-29|15/09/2025||0.12||64050000|53.75|1|2025-07-30|15/06/2025|0.29|0.12|60100000|64970000|43.479999542236|1
2025-08-02 20:39:44|02795|15555|BGFV|31.56M|31560000|1.42|342295|-21.33|48|2025-07-29|15/06/2025|-1.11||184890000||1.4099999666214|1|2025-04-30|15/03/2025|-0.78||175650000||0.86549997329712|1
2025-08-02 20:39:58|02796|20414|OLP|477.45M|477450000|22.11|57481|-14.34|41|2025-11-11|15/09/2025||0.13||25200000|22.110000610352|1|2025-08-04|15/06/2025||0.14||25100000|22.110000610352|1
2025-08-02 20:40:09|02797|15795|TBRG|298.29M|298290000|20.54|178101|89.83|49|2025-11-06|15/09/2025||0.405||87800000|20.540000915527|1|2025-08-06|15/06/2025||0.2974||86680000|20.540000915527|1
2025-08-02 20:40:19|02798|29677|||||||49|2025-11-06|15/09/2025||0.9334||339230000|47.529998779297|1|2025-08-04|15/06/2025||0.5236||321020000|47.529998779297|1
2025-08-02 20:40:29|02799|20379|REX|839.75M|839750000|50.99|108576|3.85|42|2025-11-27|15/10/2025||0.53||169000000|50.990001678467|1|2025-08-27|15/07/2025||0.38||165000000|50.990001678467|1
2025-08-02 20:40:40|02800|1152340|ALRS|518.95M|518950000.00000006|20.44|77314|-4.93|30|2025-10-22|15/09/2025||0.578||70960000|20.440000534058|1|2025-07-28|15/06/2025|0.72|0.55|74790000|69980000|21.719999313354|1
2025-08-02 20:40:51|02801|16110|FMNB|493.93M|493930000|13.19|92522|-12.48|43|2025-10-22|15/09/2025||0.37||47000000|13.189999580383|1|2025-07-23|15/06/2025|0.37|0.37|47040000|46550000|13.930000305176|1
2025-08-02 20:41:01|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
2025-08-02 20:41:15|02803|24290|TR|3.12B|3120000000|37.55|232185|26.9|40|2025-10-22|15/09/2025|||||37.549999237061|1|2025-07-29|15/06/2025|||||39.229999542236|1
2025-08-02 20:41:26|02804|20760|IPI|401.09M|401090000|32.49|185700|30.53|49|2025-11-10|15/09/2025||-0.0839||45320000|32.490001678467|1|2025-08-06|15/06/2025||0.019||53990000|32.490001678467|1
2025-08-02 20:41:37|02805|31044|HTB|660.89M|660890000|38.15|47667|12.18|46|2025-10-23|15/09/2025||0.862||52470000|38.150001525879|1|2025-07-22|15/06/2025|0.84|0.77|54380000|50540000|39.099998474121|1
2025-08-02 20:41:47|02806|41263|HY|712.38M|712380000|40.23|64133|-49.52|49|2025-11-04|15/09/2025||0.16||897910000|40.229999542236|1|2025-08-05|15/06/2025||0.01||947750000|40.229999542236|1
2025-08-02 20:41:57|02807|20508|OPY|771.31M|771310000|73.28|59047|45.54|43|2025-10-24|15/09/2025|||||73.279998779297|1|2025-08-01|15/06/2025|1.91||373180000||75.809997558594|1
2025-08-02 20:42:06|02808|1152813|OPRT|254.89M|254890000|5.81|558260|88.03|30|2025-11-18|15/09/2025||0.2748||241290000|5.8099999427795|1|2025-08-06|15/06/2025||0.2281||240010000|5.8099999427795|1
2025-08-02 20:42:17|02809|21200|EBF|453.22M|453220000|17.57|158015|-15.32|41|2025-09-29|15/08/2025||0.4||100500000|17.569999694824|1|2025-06-23|15/05/2025|0.38|0.36|97200000||18.239999771118|1
2025-08-02 20:42:29|02810|16319|IBCP|623.33M|623330000|30.09|74572|-10.07|47|2025-10-28|15/09/2025||0.832||58530000|30.090000152588|1|2025-07-24|15/06/2025|0.81|0.79|54440000|57110000|34.189998626709|1
2025-08-02 20:42:40|02811|16169|GERN|745.19M|745190000|1.17|10777334|-75.42|49|2025-11-06|15/09/2025||-0.0307||52580000|1.1699999570847|1|2025-08-06|15/06/2025||-0.0279||47810000|1.1699999570847|1
2025-08-02 20:42:53|02812|16653|MOFG|555.17M|555170000|26.73|130202|-5.98|49|2025-10-23|15/09/2025||0.846||62620000|26.729999542236|1|2025-07-24|15/06/2025|0.49|0.77|60230000|60620000|29.860000610352|1
2025-08-02 20:43:03|02813|20228|EVC|201.97M|201970000|2.22|250117|5.21|49|2025-10-30|15/09/2025|||||2.2200000286102|1|2025-08-05|15/06/2025|||||2.2200000286102|1
2025-08-02 20:43:12|02814|961630|EQBK|703.61M|703610000|36.56|73572|-5.19|39|2025-10-21|15/09/2025||0.918||69520000|36.560001373291|1|2025-07-14|15/06/2025|0.86|0.886|58390000|60460000|42.930000305176|1
2025-08-02 20:43:22|02815|1141597|AMK|2.64B|2640000000|35.24|505206|1.88|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
2025-08-02 20:43:31|02816|29706|USM|6.25B|6250000000|73.5|273758|34.37|49|2025-10-30|15/09/2025||0.295||906780000|73.5|1|2025-08-11|15/06/2025||0.295||907630000|73.5|1
2025-08-02 20:43:41|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
2025-08-02 20:44:01|02818|16102|FLIC|269.21M|269210000|11.87|72771|-5.34|48|2025-07-24|15/06/2025||0.28||23780000|11.869999885559|1|2025-04-30|15/03/2025|0.17|0.22|21540000|23110000|11.640000343323|1
2025-08-02 20:44:11|02819|24385|FSP|166.94M|166940000|1.61|460348|-5.26|49|2025-11-11|15/09/2025||-0.08||31070000|1.6100000143051|1|2025-07-29|15/06/2025|-0.08|-0.07|26720000|30990000|1.6699999570847|1
2025-08-02 20:44:20|02820|1097534|BFC|1.15B|1150000000|117.16|123263|30.74|35|2025-10-21|15/09/2025||1.84||44400000|117.16000366211|1|2025-07-18|15/06/2025|1.71|1.81|41600000|43850000|125.7799987793|1
2025-08-02 20:44:29|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
2025-08-02 20:44:35|02822|1131006|||||||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
2025-08-02 20:44:45|02823|15430|APEI|529.82M|529820000.00000006|29.37|293134|58.96|49|2025-11-11|15/09/2025||0.3375||159810000|29.370000839233|1|2025-08-06|15/06/2025||0.0467||161040000|29.370000839233|1
2025-08-02 20:44:54|02824|103918|||||||45|2025-11-11|15/09/2025||0.0767||400730000|3.6300001144409|1|2025-08-05|15/06/2025||-0.2333||387070000|3.6300001144409|1
2025-08-02 20:45:05|02825|15489|ATNI|253.58M|253580000|16.99|48505|-40.37|49|2025-10-22|15/09/2025||0.105||183080000|16.985000610352|1|2025-08-07|15/06/2025||-0.305||183710000|16.985000610352|1
2025-08-02 20:45:14|02826|30667|BHB|438.82M|438820000|28.64|41296|-6.13|40|2025-10-15|15/09/2025||0.805||47310000|28.639999389648|1|2025-07-22|15/06/2025|0.7|0.69|39480000|39310000|31.520000457764|1
2025-08-02 20:45:22|02827|1010658|NESR|612.77M|612770000|6.4|722334|-32.56|35|2025-10-29|15/09/2025||0.28||352400000|6.4000000953674|1|2025-08-12|15/06/2025||0.1825||315970000|6.4000000953674|1
2025-08-02 20:45:29|02828|1052915|MBIN|1.34B|1340000000|29.18|183119|-31.92|35|2025-10-23|15/09/2025||1.19||164750000|||2025-07-28|15/06/2025|0.6|1.12|179200000|161100000||
2025-08-02 20:45:37|02829|1096115|GRTSQ|443.13K|443130|0.003|688255|-99.48|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
2025-08-02 20:45:45|02830|1056239|MVBF|282.65M|282650000|22.23|55622|0.77|35|2025-11-03|15/09/2025||0.2767||35500000|22.229999542236|1|2025-07-28|15/06/2025|0.15|0.26|33730000|34610000|23.620000839233|1
2025-08-02 20:45:48|02831|1166009|||||||24|2025-10-30|15/09/2025||-0.8748||0.00|||2025-07-28|15/06/2025|-0.97|-0.94|0.00|||
2025-08-02 20:46:01|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
2025-08-02 20:46:07|02833|48378|||||||48|2025-10-30|15/09/2025||-0.5889||644700000|26.340000152588|1|2025-07-31|15/06/2025|0.06|-0.36|706000000|701000000|24.360000610352|1
2025-08-02 20:46:17|02834|17436|UFCS|664.52M|664520000|26.11|116567|19.39|49|2025-10-29|15/09/2025||0.755||321080000|26.110000610352|1|2025-08-05|15/06/2025||0.4749||320590000|26.110000610352|1
2025-08-02 20:46:22|02835|1166231|||||||24|2025-11-06|15/09/2025||-0.1533||0.00|0.37020000815392|1|2025-08-18|15/06/2025||-0.22||0.00|0.37020000815392|1
2025-08-02 20:46:31|02836|8233|HOV|691.21M|691210000|123.99|153558|-37.45|49|2025-12-04|15/10/2025||3.88||803580000|123.98999786377|1|2025-09-04|15/07/2025||3.05||742500000|123.98999786377|1
2025-08-02 20:46:40|02837|15675|CCNE|472.18M|472180000|22.48|95894|-7.38|46|2025-10-27|15/09/2025||0.6933||83000000|22.479999542236|1|2025-07-22|15/06/2025|0.63|0.5967|61800000|59550000|23.739999771118|1
2025-08-02 20:46:47|02838|21078|||||||49|2025-10-29|15/09/2025||0.595||223350000|14.869999885559|1|2025-08-01|15/06/2025|0.23|0.18|206000000|200350000|16.370000839233|1
2025-08-02 20:46:55|02839|17193|||||||41|2025-10-27|15/09/2025||1.26||46900000|52.470001220703|1|2025-07-23|15/06/2025|1.39|1.26|47610000|46260000|56.659999847412|1
2025-08-02 20:47:02|02840|24419|ALT|292.8M|292800000|3.61|5700889|-40.56|47|2025-11-11|15/09/2025||-0.3338||833|3.6099998950958|1|2025-08-07|15/06/2025||-0.3114||833|3.6099998950958|1
2025-08-02 20:47:08|02841|15885|CZNC|285.63M|285630000|18.41|30554|-3.56|38|2025-10-16|15/09/2025||0.53||28500000|18.409999847412|1|2025-07-24|15/06/2025|0.4|0.47|29280000|27700000|19.784999847412|1
2025-08-02 20:47:16|02842|24294|VPG|342.04M|342040000|25.8|152482|-22.96|49|2025-11-11|15/09/2025||0.195||76570000|25.799999237061|1|2025-08-05|15/06/2025||0.15||75710000|25.799999237061|1
2025-08-02 20:47:25|02843|20269|NPK|681.56M|681560000|95.36|93776|26.37|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
2025-08-02 20:47:32|02844|951005|VKTX|3.67B|3670000000|32.68|3547938|-40.22|40|2025-10-22|15/09/2025||-0.656||0.00|32.680000305176|1|2025-07-23|15/06/2025|-0.58|-0.45|0.00||32.099998474121|1
2025-08-02 20:47:41|02845|958117|BNED|285.37M|285370000|8.38|451766|-25.84|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
2025-08-02 20:47:50|02846|24384|||||||46|2025-10-23|15/09/2025||-0.58||591580000|23|1|2025-07-24|15/06/2025|1.23|1.12|400140000|595620000|25.459999084473|1
2025-08-02 20:47:57|02847|15917|DJCO|529.96M|529960000.00000006|384.75|53694|-12.08|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
2025-08-02 20:48:06|02848|24421|WSR|602M|602000000|11.8|252953|-13.81|49|2025-11-04|15/09/2025||0.0867||39080000|11.800000190735|1|2025-07-30|15/06/2025|0.1|0.08|37900000|38330000|12.680000305176|1
2025-08-02 20:48:15|02849|101926|TRUE|153.43M|153430000|1.75|295531|-48.83|45|2025-11-10|15/09/2025||-0.0215||47730000|1.75|1|2025-08-06|15/06/2025||-0.0622||45210000|1.75|1
2025-08-02 20:48:24|02850|15779|||||||48|2025-08-27|15/07/2025||-0.02||496760000|9.999999747E-5|1|2025-06-30|15/04/2025||-0.17||462700000|9.999999747E-5|1
2025-08-02 20:48:32|02851|16837|OSBC|747.48M|747480000|16.59|224173|2.41|45|2025-10-15|15/09/2025||0.2583||92220000|16.590000152588|1|2025-07-23|15/06/2025|0.48|0.47|75130000|74760000|18.659999847412|1
2025-08-02 20:48:43|02852|52891|CARE|384.03M|384030000|16.94|88287|4.7|34|2025-10-23|15/09/2025||0.4067||39120000|16.940000534058|1|2025-07-24|15/06/2025|0.37|0.32|37260000|37330000|17.809999465942|1
2025-08-02 20:48:54|02853|16443|KBAL|447.94M|447940000|12.3|477850|0|41|2023-11-06|15/09/2023||0.255||194600000|12.300000190735|1|2023-08-02|15/06/2023||0.32||191430000|12.300000190735|1
2025-08-02 20:49:02|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
2025-08-02 20:49:12|02855|24339|WTI|251.01M|251010000|1.7|2290065|-27.35|49|2025-11-05|15/09/2025||-0.115||139670000|1.7000000476837|1|2025-08-04|15/06/2025||-0.15||133350000|1.7000000476837|1
2025-08-02 20:49:23|02856|16890|ALTO|81.07M|81070000|1.05|296977|-32.26|49|2025-11-10|15/09/2025||-0.04||236250000|1.0499999523163|1|2025-08-06|15/06/2025||-0.09||234620000|1.0499999523163|1
2025-08-02 20:49:29|02857|50840|TOON|31.21M|31210000|0.653|216135|-26.62|29|2025-05-15|15/03/2025|-0.14||9500000||0.63870000839233|1|2025-03-31|15/12/2024|-0.14||9420000||0.60199999809265|1
2025-08-02 20:49:36|02858|17099|||||||49|2025-10-28|15/09/2025||0.81||1830000000|52.360000610352|1|2025-07-30|15/06/2025|0.9|0.77|1930000000|1900000000|54.590000152588|1
2025-08-02 20:49:46|02859|6385|RBBN|637.49M|637490000|3.6|559133|13.92|49|2025-10-22|15/09/2025||0.0833||226210000|3.5999999046326|1|2025-07-23|15/06/2025|0.05|0.05|221000000|213390000|4.0300002098083|1
2025-08-02 20:49:56|02860|16865|FRPH|495.32M|495320000|25.95|46982|-11.03|45|2025-05-13|15/03/2025|0.09||8280000||27.39999961853|1|2025-03-05|15/12/2024|0.09||10530000||30.989999771118|1
2025-08-02 20:50:04|02861|100234|LE|351.35M|351350000|11.53|423529|-32.42|45|2025-08-28|15/07/2025||-0.0233||323350000|11.529999732971|1|2025-06-05|15/04/2025|-0.18|-0.19|261200000|273850000|7.9099998474121|1
2025-08-02 20:50:13|02862|15670|CCBG|657.06M|657060000|38.5|33718|13.2|49|2025-10-28|15/09/2025||0.8067||63050000|38.5|1|2025-07-22|15/06/2025|0.88|0.79|63190000|62350000|41.950000762939|1
2025-08-02 20:50:25|02863|17221|FRST|274.18M|274180000|11.09|92038|-11.49|46|2025-10-23|15/09/2025||0.23||40430000|11.090000152588|1|2025-07-24|15/06/2025|0.34|0.21|43500000|38880000|12.10000038147|1
2025-08-02 20:50:34|02864|20321|AUDAQ|785.57K|785570|0.1575|60729|125|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
2025-08-02 20:50:49|02865|24343|TRC|480.64M|480640000|17.88|110383|-4.69|42|2025-08-04|15/06/2025||-0.02|||17.879999160767|1|2025-05-09|15/03/2025|-0.05||8300000||17.159999847412|1
2025-08-02 20:50:57|02866|16072|CIVB|373.6M|373600000|19.35|72875|14.63|45|2025-10-24|15/09/2025||0.625||43590000|19.35000038147|1|2025-07-24|15/06/2025|0.71|0.71|41400000|42880000|21.39999961853|1
2025-08-02 20:51:05|02867|16513|EGIOQ|673.37K|673370|0.115|932|-98.81|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
2025-08-02 20:51:10|02868|1008646|||||||36|2025-11-04|15/09/2025||0.1649||371130000|9.0100002288818|1|2025-08-05|15/06/2025||0.1244||367530000|9.0100002288818|1
2025-08-02 20:51:17|02869|15962|EBTC|488.32M|488320000|39.64|26190|40.57|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
2025-08-02 20:51:29|02870|962332|SMBK|566M|566000000|33.26|58257|20.25|37|2025-10-27|15/09/2025||0.725||50940000|33.259998321533|1|2025-07-21|15/06/2025|0.69|0.64|49200000|48480000|36.270000457764|1
2025-08-02 20:51:35|02871|41330|TIPT|759.75M|759750000|20.26|167631|12.32|40|2025-07-30|15/06/2025|0.37||528750000||||2025-04-30|15/03/2025|0.13||497430000|||
2025-08-02 20:51:44|02872|16048|EZPW|850.72M|850720000|13.97|925302|33.17|49|2025-11-12|15/09/2025||0.3034||315880000|13.970000267029|1|2025-07-30|15/06/2025|0.33|0.25|311000000|302510000|13.130000114441|1
2025-08-02 20:51:52|02873|20335|OIS|295.69M|295690000|4.88|728592|-12.86|49|2025-10-29|15/09/2025||0.1175||178510000|4.8800001144409|1|2025-07-31|15/06/2025|0.09|0.09|165410000|170740000|5.6300001144409|1
2025-08-02 20:51:59|02874|15613|||||||49|2025-10-27|15/09/2025||0.768||39310000|28.590000152588|1|2025-07-28|15/06/2025|0.78|0.74|39210000|38470000|30.5|1
2025-08-02 20:52:06|02875|32536|ANIP|1.28B|1280000000|63.93|344081|0.13|48|2025-11-05|15/09/2025||1.52||193230000|63.930000305176|1|2025-08-06|15/06/2025||1.4||187340000|63.930000305176|1
2025-08-02 20:52:15|02876|13954|RES|969.67M|969670000|4.47|1618481|-36.69|49|2025-10-22|15/09/2025||0.0858||412090000|4.4699997901917|1|2025-07-24|15/06/2025|0.08|0.09|420800000|420800000|5|1
2025-08-02 20:52:23|02877|20373|NAT|582.31M|582310000|2.75|2254241|-24.24|49|2025-11-26|15/09/2025||0.0601||59840000|2.75|1|2025-09-01|15/06/2025||0.0713||62290000|2.75|1
2025-08-02 20:52:34|02878|21152|CATO|52.5M|52500000|2.79|42264|-46.45|46|2025-08-14|15/07/2025|||||2.789999961853|1|2025-05-21|15/04/2025|0.17||170240000||2.6300001144409|1
2025-08-02 20:52:59|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
2025-08-02 20:53:08|02880|48368|TCSGQ|484.90K|484900|0.1405|158754|-98.9|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
2025-08-02 20:53:17|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
2025-08-02 20:53:25|02882|15861|CVLG|617.96M|617960000|23.27|140179|-56.85|48|2025-10-16|15/09/2025||0.4735||292200000|23.270000457764|1|2025-07-23|15/06/2025|0.45|0.42|302850000|287250000|24.120000839233|1
2025-08-02 20:53:33|02883|13987|MPAA|197.27M|197270000|10.15|205433|66.94|47|2025-11-18|15/09/2025||0.5||220700000|10.14999961853|1|2025-08-07|15/06/2025||0.31||180100000|10.14999961853|1
2025-08-02 20:53:40|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
2025-08-02 20:53:50|02885|17149|||||||33|2025-06-12|15/03/2025|0.09||345840000||92.470001220703|1|2025-02-06|15/12/2024|2.1||502860000||74.470001220703|1
2025-08-02 20:54:02|02886|40068|INBK|186.98M|186980000|21.46|55910|-41.03|42|2025-10-22|15/09/2025||0.9707||44380000|21.459999084473|1|2025-07-23|15/06/2025|0.02|0.29|33600000|35990000|27.659999847412|1
2025-08-02 20:54:10|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
2025-08-02 20:54:16|02888|101910|PFIS|468.75M|468750000|46.9|27755|-1.05|35|2025-11-11|15/09/2025||1.45||47350000|46.900001525879|1|2025-07-31|15/06/2025|1.69|1.47|48680000|46850000|48.450000762939|1
2025-08-02 20:54:24|02889|1156858|PASG|17.91M|17910000|5.74|45522|-69.76|25|2025-11-18|15/09/2025||-0.2||0.00|5.7399997711182|1|2025-07-31|15/06/2025||-0.202||0.00|6.1500000953674|1
2025-08-02 20:54:31|02890|24358|UFI|82.26M|82260000|4.48|53397|-22.76|49|2025-10-29|15/09/2025||-0.38||150170000|4.4800000190735|1|2025-08-06|15/06/2025||-0.67||149560000|4.4800000190735|1
2025-08-02 20:54:41|02891|16114|FNLC|277.68M|277680000|24.78|20632|-7.23|39|2025-05-09|15/03/2025|0.63||38710000||24.870000839233|1|2025-03-07|15/12/2024|0.65||39000000||25.469999313354|1
2025-08-02 20:54:47|02892|21057|||||||39|2025-11-05|15/09/2025||0.09||63970000|3.9100000858307|1|2025-08-04|15/06/2025||0.055||62710000|3.9100000858307|1
2025-08-02 20:54:54|02893|15513|AXTI|84.43M|84430000|1.92|469044|-41.64|49|2025-10-30|15/09/2025||-0.1052||22990000|1.9199999570847|1|2025-07-31|15/06/2025|-0.15|-0.13|18000000|19780000|2.1199998855591|1
2025-08-02 20:55:01|02894|29688|TLYS|51.26M|51260000|1.7|662014|-69.64|46|2025-08-28|15/07/2025||-0.025||153770000|1.7000000476837|1|2025-06-04|15/04/2025|-0.74|-0.68|107600000|107600000|1.3400000333786|1
2025-08-02 20:55:12|02895|21085|QMCO|52.33M|52330000|7.53|1721948|2.47|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
2025-08-02 20:55:18|02896|16241|||||||46|2025-10-15|15/09/2025||1.27||36670000|50.930000305176|1|2025-07-21|15/06/2025|1.45|1.22|37100000|35770000|56.080001831055|1
2025-08-02 20:55:28|02897|1010528|GNTY|510.72M|510720000|42.63|48596|32.02|36|2025-10-20|15/09/2025||0.845||33370000|42.630001068115|1|2025-07-21|15/06/2025|0.87|0.81|33220000|32670000|45.520000457764|1
2025-08-02 20:55:36|02898|949584|FPI|465.19M|465190000|10.61|456553|13.84|43|2025-10-22|15/09/2025||0.0233||6790000|10.609999656677|1|2025-07-23|15/06/2025|0.15|-0.01|9960000|6450000|11.289999961853|1
2025-08-02 20:55:43|02899|1165658|AOUT|116.48M|116480000|9.13|107246|-2.56|22|2025-09-04|15/07/2025||-0.015||44870000|9.1300001144409|1|2025-06-26|15/04/2025|-0.08|-0.07|61900000|50140000|10.930000305176|1
2025-08-02 20:56:25|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
2025-08-02 20:56:35|02901|24326|TNK|1.47B|1470000000|42.6|519371|-30.9|49|2025-10-30|15/09/2025||1.17||140630000|42.599998474121|1|2025-07-30|15/06/2025|0.22|1.88|232180000|166770000|45.220001220703|1
2025-08-02 20:56:44|02902|1168392|BRBS|314.32M|314320000|3.41|597340|28.2|17|2025-05-07|15/03/2025|-0.01||35350000||3.4700000286102|1|2025-03-10|15/12/2024|-0.03||37930000||3.4300000667572|1
2025-08-02 20:56:54|02903|15456|ARTNA|338.92M|338920000|32.82|30313|-16.17|44|2025-11-10|15/09/2025||0.69||30000000|32.819999694824|1|2025-08-04|15/06/2025||0.55||28000000|32.819999694824|1
2025-08-02 20:57:06|02904|24394|CTO|541.53M|541530000|16.44|298600|-18.09|38|2025-10-23|15/09/2025||0.015||37920000|16.440000534058|1|2025-07-29|15/06/2025|-0.77|-0.03|37640000|36400000|17.340000152588|1
2025-08-02 20:57:19|02905|15495|ATRO|1.22B|1220000000|34.26|575719|57.01|49|2025-11-05|15/09/2025||0.34||210140000|34.259998321533|1|2025-08-06|15/06/2025||0.29||203940000|34.259998321533|1
2025-08-02 20:57:26|02906|1169506|BOLT|10.6M|10600000|5.53|27534|-62.38|24|2025-08-06|15/06/2025||-0.3075||1090000|5.5300002098083|1|2025-05-13|15/03/2025|-0.29|-0.41|1200000|400000|7.4000000953674|1
2025-08-02 20:57:39|02907|20652|NPKI|736.19M|736190000|8.71|920473|10.39|49|2025-11-04|15/09/2025||0.07||55800000|8.710000038147|1|2025-08-05|15/06/2025||0.0867||59690000|8.710000038147|1
2025-08-02 20:57:45|02908|995704|||||||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
2025-08-02 20:57:56|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
2025-08-02 20:58:02|02910|1167138|SQZB|825.75K|825750|0.028|28595|-37.78|23|2025-08-08|15/06/2025|||||0.02800000086427|1|2025-05-30|15/03/2025|||||0.02800000086427|1
2025-08-02 20:58:14|02911|945635|AJX|118.09M|118090000|3.02|153802|-12.72|42|2025-07-24|15/06/2025|0.01|0.1|5890000|10650000|3.0199999809265|1|2025-05-02|15/03/2025|-0.08|0.09|-885000|9950000|3.0199999809265|1
2025-08-02 20:58:22|02912|958240|PVBC|204.07M|204070000|12.14|176781|15.62|35|2025-10-23|15/09/2025||0.13||15200000|12.140000343323|1|2025-07-24|15/06/2025|0.17|0.11|15760000|15100000|12.560000419617|1
2025-08-02 20:58:28|02913|1129489|SPFI|584.46M|584460000|36.01|45892|13.49|31|2025-10-28|15/09/2025||0.81||53170000|36.009998321533|1|2025-07-16|15/06/2025|0.86|0.77|54700000|52020000|36.630001068115|1
2025-08-02 20:58:38|02914|16752|NRIM|451.09M|451090000|81.68|61159|24.74|49|2025-10-22|15/09/2025||2.37||49700000|81.680000305176|1|2025-07-23|15/06/2025|2.09|2.27|50230000|48800000|97.110000610352|1
2025-08-02 20:58:49|02915|976068|SYRE|981.35M|981350000|16.26|566053|-39.6|38|2025-11-06|15/09/2025||-0.8055||0.00|16.260000228882|1|2025-08-04|15/06/2025||-0.7538||0.00|16.260000228882|1
2025-08-02 20:59:01|02916|15330|ACTG|329.87M|329870000|3.43|200118|-32.94|49|2025-11-17|15/09/2025||-0.05||55000000|3.4300000667572|1|2025-08-06|15/06/2025||-0.04||57000000|3.4300000667572|1
2025-08-02 20:59:09|02917|24438|||||||46|2025-11-05|15/09/2025||-0.0233||1960000|0.98530000448227|1|2025-08-07|15/06/2025||-0.0271||1480000|0.98530000448227|1
2025-08-02 20:59:16|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
2025-08-02 20:59:28|02919|31020|CSTE|64.96M|64959999.99999999|1.88|148663|-69.33|49|2025-11-05|15/09/2025||-0.19||108000000|1.8799999952316|1|2025-08-06|15/06/2025||-0.17||109800000|1.8799999952316|1
2025-08-02 20:59:36|02920|940762|LOCO|314.05M|314050000|10.45|357413|-12.04|45|2025-10-30|15/09/2025||0.2188||124810000|10.449999809265|1|2025-07-31|15/06/2025|0.28|0.24|125800000|124240000|10.630000114441|1
2025-08-02 20:59:43|02921|1089602|||||||34|2025-10-23|15/09/2025||0.895||85820000|28.510000228882|1|2025-07-24|15/06/2025|0.88|0.87|80940000|82750000|33.220001220703|1
2025-08-02 20:59:51|02922|1081658|||||||33|2025-05-13|15/03/2025|-2.27|-0.285||2500000|4.2300000190735|1|2025-03-13|15/12/2024|-2.77|-0.3283||1250000|5.8600001335144|1
2025-08-02 20:59:56|02923|102889|||||||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
2025-08-02 21:00:08|02924|16836|ORRF|629.25M|629250000|32.21|150441|-5.24|43|2025-10-28|15/09/2025||1.06||63430000|32.209999084473|1|2025-07-22|15/06/2025|1.04|0.98|62400000|61000000|33.529998779297|1
2025-08-02 21:00:18|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
2025-08-02 21:00:28|02926|1008978|PCSB|291.97M|291970000|19.04|59022|0|25|2023-01-26|15/12/2022||0.31||12440000|19.040000915527|1|2022-11-04|15/09/2022|0.33|0.26|16760000|12060000|18.89999961853|1
2025-08-02 21:00:35|02927|20945|SB|401.09M|401090000|3.92|405600|-20.65|49|2025-11-12|15/09/2025||0.1235||66950000|3.920000076294|1|2025-07-29|15/06/2025|0.01|0.06|65700000|61420000|4.2199997901917|1
2025-08-02 21:00:47|02928|16659|MPB|621.23M|621230000|27.11|102568|-3.52|35|2025-10-22|15/09/2025||0.69||58350000|27.110000610352|1|2025-07-23|15/06/2025|0.7|0.69|54350000|54250000|28.879999160767|1
2025-08-02 21:00:54|02929|30911|||||||47|2025-11-05|15/09/2025||0.12||235000000|5.8499999046326|1|2025-09-11|15/06/2025||0.0544||224140000|5.8499999046326|1
2025-08-02 21:01:03|02930|17140|SCOR|27.31M|27310000|5.52|17357|-58.99|44|2025-05-08|15/03/2025|-0.78|-0.60|85710000|95810000|5.1500000953674|1|2025-03-06|15/12/2024|-0.27|1.00|94940000|102270000|6.9400000572205|1
2025-08-02 21:01:14|02931|16683|MTRX|393.73M|393730000|14.26|176053|42.17|49|2025-11-05|15/09/2025||0.02||216050000|14.260000228882|1|2025-09-15|15/06/2025||0.325||286300000|14.260000228882|1
2025-08-02 21:01:23|02932|48365|||||||45|2025-10-29|15/09/2025||-0.66||146250000|2.079999923706|1|2025-07-31|15/06/2025|-0.24|-0.4|179080000|172560000|2.2599999904633|1
2025-08-02 21:01:29|02933|28172|||||||45|2025-08-04|15/06/2025|||||9.999999747E-5|1|2025-05-28|15/03/2025|||||9.999999747E-5|1
2025-08-02 21:01:34|02934|1129393|||||||31|2025-10-29|15/09/2025||1.48||30980000|59.25|1|2025-07-30|15/06/2025|1.51|1.42|30540000|30150000|60.349998474121|1
2025-08-02 21:01:42|02935|20707|ONIT|297.84M|297840000|37.19|43205|29.22|49|2025-11-11|15/09/2025||1.97||264290000|37.189998626709|1|2025-08-05|15/06/2025||1.78||257350000|37.189998626709|1
2025-08-02 21:01:49|02936|17201|SMSI|14.68M|14680000|0.699|242189|-71.81|45|2025-05-08|15/03/2025|-0.28|0.06|4620000|14400000|1.0449999570847|1|2025-03-12|15/12/2024|-0.25|-0.0533|4970000|9990000|1.0750000476837|1
2025-08-02 21:01:59|02937|1073373|SURF|65.08M|65080000|1.07|557244|0|28|2023-11-14|15/09/2023||-0.3433||0.00|1.0700000524521|1|2023-08-02|15/06/2023|-0.46|-0.332||0.00|0.94499999284744|1
2025-08-02 21:02:11|02938|17609|||||||49|2025-10-30|15/09/2025||0.45||494190000|31.489999771118|1|2025-07-31|15/06/2025|0.5|0.43|496480000|499000000|32.099998474121|1
2025-08-02 21:02:17|02939|1046340|HFFG|141.55M|141550000|2.67|97938|-23.05|30|2025-11-06|15/09/2025||0.09||305730000|2.670000076294|1|2025-08-11|15/06/2025||0.025||309390000|2.670000076294|1
2025-08-02 21:02:24|02940|17507|||||||49|2025-09-03|15/07/2025||||81350000|1.9400000572205|1|2025-06-12|15/04/2025|-0.66|-0.13|51650000|53920000|1.8999999761581|1
2025-08-02 21:02:35|02941|31035|FSBW|284.39M|284390000|37.84|16514|-10.44|36|2025-10-22|15/09/2025||1.07||37450000|37.840000152588|1|2025-07-22|15/06/2025|0.99|0.9667|37280000|36550000|41.669998168945|1
2025-08-02 21:02:44|02942|16523|||||||49|2025-10-02|15/08/2025||-0.305||25260000|6.9899997711182|1|2025-08-27|15/05/2025||-0.035||35360000|6.9899997711182|1
2025-08-02 21:02:52|02943|48416|FRBA|364.62M|364620000|14.64|46819|-1.88|43|2025-10-28|15/09/2025||0.4427||35740000|14.640000343323|1|2025-07-22|15/06/2025|0.41|0.42|34150000|35090000|15.529999732971|1
2025-08-02 21:02:57|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
2025-08-02 21:03:05|02945|1089261|MESA|44.64M|44640000|1.08|133050|-30.77|36|2025-08-11|15/06/2025|||||1.0800000429153|1|2025-05-14|15/03/2025|-1.42||94750000||1.0099999904633|1
2025-08-02 21:03:15|02946|20279|AHT|36.36M|36360000|6.28|30777|-37.82|48|2025-05-06|15/03/2025|-4.91||276930000|267000000|6.1300001144409|1|2025-02-27|15/12/2024|-25.65|-0.39|273940000|257740000|8.2799997329712|1
2025-08-02 21:03:25|02947|15508|AVNW|264.76M|264760000|20.86|98302|-29.57|49|2025-10-29|15/09/2025||0.5683||110150000|20.860000610352|1|2025-08-20|15/06/2025||0.5567||116950000|20.860000610352|1
2025-08-02 21:03:34|02948|20460|PKE|354.82M|354820000|17.87|105924|37.67|49|2025-10-02|15/08/2025|||||17.870000839233|1|2025-07-15|15/05/2025|0.1||15400000||15.89999961853|1
2025-08-02 21:03:37|02949|1129463|||||||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
2025-08-02 21:03:43|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
2025-08-02 21:03:56|02951|29685|TK|616.5M|616500000|7.23|924288|2.92|49|2025-10-30|15/09/2025|||||7.2300000190735|1|2025-07-30|15/06/2025|||||7.7600002288818|1
2025-08-02 21:04:05|02952|100168|TACO_OLD|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
2025-08-02 21:04:12|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
2025-08-02 21:04:18|02954|24401|||||||35|2025-05-14|15/03/2025|-1.01||||8.8865995407104|1|2025-03-17|15/12/2024|-1.73||||8.1000003814697|1
2025-08-02 21:04:26|02955|16946|POWL|2.75B|2750000000|227.66|292005|41.56|48|2025-08-05|15/06/2025||3.88||307210000|227.66000366211|1|2025-05-06|15/03/2025|3.81|3.37|279000000|279280000|191.96000671387|1
2025-08-02 21:04:33|02956|1073036|||||||31|2025-05-08|15/03/2025|-0.9|-0.80|||1.5700000524521|1|2025-03-11|15/12/2024|-1.16|-0.14||250000|2.0599999427795|1
2025-08-02 21:04:42|02957|20915|||||||37|2025-11-10|15/09/2025||-0.15||24000000|14.520000457764|1|2025-08-11|15/06/2025||-0.16||23850000|14.520000457764|1
2025-08-02 21:04:48|02958|1129485|||||||29|2025-11-10|15/09/2025||0.076||21060000|13.699999809265|1|2025-08-04|15/06/2025||0.0677||20620000|13.699999809265|1
2025-08-02 21:04:57|02959|949628|XBIT|86.89M|86890000|2.85|91392|-60.96|41|2025-08-15|15/06/2025|||||2.8499999046326|1|2025-05-30|15/03/2025|-0.36||||2.8599998950958|1
2025-08-02 21:05:07|02960|16973|EYPT|668.16M|668160000|9.71|773694|6.35|46|2025-10-29|15/09/2025||-0.7898||4630000|9.710000038147|1|2025-08-06|15/06/2025||-0.8055||6660000|9.710000038147|1
2025-08-02 21:05:15|02961|1163124|NKTX|150.43M|150430000|2.12|500807|-66.93|25|2025-11-05|15/09/2025||-0.338||0.00|2.1199998855591|1|2025-08-07|15/06/2025||-0.3543||0.00|2.1199998855591|1
2025-08-02 21:05:20|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
2025-08-02 21:05:30|02963|15905|DGICA|589.9M|589900000|16.75|155152|19.64|49|2025-10-23|15/09/2025||0.34||237770000|16.75|1|2025-07-24|15/06/2025|0.43|0.3919|233810000|253480000|18.520000457764|1
2025-08-02 21:05:40|02964|31073|CRDF|175.63M|175630000|2.64|1755918|15.15|48|2025-10-30|15/09/2025||-0.1963||109380|2.6400001049042|1|2025-07-29|15/06/2025|-0.21|-0.19|120000|96430|3.7300000190735|1
2025-08-02 21:05:48|02965|992681|CTXR|14.42M|14420000|1.29|2598958|-94.3|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
2025-08-02 21:05:56|02966|16622|KG|2.70B|2700000000|26.95|65889|1333.51|48|2025-08-12|15/06/2025|||||26.950000762939|1|2025-05-13|15/03/2025|-0.03||14050000||1.1699999570847|1
2025-08-02 21:06:03|02967|1034513|||||||34|2025-09-03|15/07/2025||0.1345||110540000|6.8400001525879|1|2025-06-05|15/04/2025|-0.01|0.0443|93960000|101630000|7.0999999046326|1
2025-08-02 21:06:14|02968|16780|NWPX|400.46M|400460000|40.54|58356|6.77|49|2025-11-11|15/09/2025||1.07||131170000|40.540000915527|1|2025-08-07|15/06/2025||0.7167||120930000|40.540000915527|1
2025-08-02 21:06:23|02969|1052355|FDBC|230.58M|230580000|39.98|10592|-21.15|27|2025-05-09|15/03/2025|1.03||28310000||41.430000305176|1|2025-03-13|15/12/2024|1.01||28060000||42.900001525879|1
2025-08-02 21:06:29|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
2025-08-02 21:06:39|02971|50995|DRIO|24.45M|24450000|0.55|164367|-47.12|41|2025-11-17|15/09/2025||-0.1933||8540000|0.549899995327|1|2025-08-18|15/06/2025||-0.195||7120000|0.549899995327|1
2025-08-02 21:06:49|02972|15683|CECO|1.59B|1590000000|45.13|288517|58.3|48|2025-11-10|15/09/2025||0.26||177770000|45.130001068115|1|2025-07-29|15/06/2025|0.24|0.18|185400000|178660000|34.709999084473|1
2025-08-02 21:06:57|02973|20449|IHC|837.18M|837180000|57.01|31745|0|21|2022-05-11|15/03/2022|||||57.009998321533|1|2022-03-16|15/12/2021|||||57.009998321533|1
2025-08-02 21:07:09|02974|16744|NNBR|100.89M|100890000|2|284324|-46.67|47|2025-10-29|15/09/2025||0.0167||115440000|2|1|2025-08-06|15/06/2025||-0.0033||113440000|2|1
2025-08-02 21:07:16|02975|1166560|ONCR|3.39M|3390000|0.13|493532|0|18|2024-05-01|15/03/2024||-0.26||0.00|0.12999999523163|1|2024-03-06|15/12/2023||-0.27||0.00|0.12999999523163|1
2025-08-02 21:07:26|02976|20960|FF|169.08M|169080000|3.86|236629|-28.25|47|2025-05-12|15/03/2025|-0.4||17540000||4.1199998855591|1|2025-03-31|15/12/2024|0.06||61510000||4.1599998474121|1
2025-08-02 21:07:34|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
2025-08-02 21:08:02|02978|15889|DAKT|790.23M|790230000|16.09|451962|10.21|49|2025-12-03|15/10/2025||0.285||217430000|16.090000152588|1|2025-08-27|15/07/2025||0.21||196900000|16.090000152588|1
2025-08-02 21:08:14|02979|100200|EIGRQ|12.59M|12590000|8.5|9902|-39.29|40|2024-08-01|15/06/2024||-0.26|-609790|5020000|14|1|2024-03-14|15/12/2023||-0.295||4990000|6|1
2025-08-02 21:08:25|02980|16495|||||||49|2025-11-06|15/09/2025||0.15||180790000|4.2699999809265|1|2025-08-07|15/06/2025||-0.1229||139700000|4.2699999809265|1
2025-08-02 21:08:40|02981|1080088|TECX|387.08M|387080000|20.73|207839|16.26|32|2025-05-08|15/03/2025|-0.93|-0.12|||18.969999313354|1|2025-03-20|15/12/2024|-0.84|-0.13||0.00|21.920000076294|1
2025-08-02 21:08:50|02982|1096079|CBNK|512M|512000000|30.91|75404|23.64|35|2025-11-04|15/09/2025||0.8725||62980000|30.909999847412|1|2025-07-28|15/06/2025|0.85|0.88|60750000|61560000|34.240001678467|1
2025-08-02 21:09:00|02983|1153038|HBT|756.84M|756840000|24.03|29510|7.76|29|2025-10-27|15/09/2025||0.606||60090000|24.030000686646|1|2025-07-21|15/06/2025|0.63|0.6|58800000|59330000|25.309999465942|1
2025-08-02 21:09:09|02984|1152989|KRRO|130.06M|130060000|13.85|138133|-68.15|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
2025-08-02 21:09:17|02985|16192|||||||48|2025-08-05|15/06/2025||0.3039|||12.760000228882|1|2025-05-07|15/03/2025|0.86||247950000||13.5|1
2025-08-02 21:09:23|02986|16923|||||||36|2025-07-30|15/06/2025|2.56||169600000||142.88000488281|1|2025-05-02|15/03/2025|2.33||148540000||137.13999938965|1
2025-08-02 21:09:28|02987|998045|||||||27|2025-05-09|15/03/2025|0.31||71430000||12.189999580383|1|2025-03-07|15/12/2024|0.45||73910000||14.25|1
2025-08-02 21:09:38|02988|1169488|AFCG|98.29M|98290000|4.35|187918|-50.46|21|2025-11-05|15/09/2025||0.25||9420000|4.3499999046326|1|2025-08-14|15/06/2025||0.2357||8850000|4.3499999046326|1
2025-08-02 21:09:50|02989|16914|PKOH|211.01M|211010000|15.56|30468|-47.73|48|2025-11-11|15/09/2025||0.95||425400000|15.560000419617|1|2025-08-07|15/06/2025||0.73||412200000|15.560000419617|1
2025-08-02 21:10:00|02990|940832|ADVM|48.47M|48470000|2.32|292945|-69.35|38|2025-05-14|15/03/2025|-2.25|-1.55|||2.2149999141693|1|2025-04-15|15/12/2024|-2.9|-0.24|||3.4300000667572|1
2025-08-02 21:10:10|02991|1121798|ASLE|276.95M|276950000|5.91|333023|-10.32|27|2025-11-11|15/09/2025||0.08||91080000|5.9099998474121|1|2025-08-06|15/06/2025||0.0367||88310000|5.9099998474121|1
2025-08-02 21:10:22|02992|20884|MG|245.31M|245310000|7.83|144634|-22.7|51|2025-10-29|15/09/2025||0.29||188350000|7.8299999237061|1|2025-08-06|15/06/2025||0.2367||185740000|7.8299999237061|1
2025-08-02 21:10:32|02993|41341|TNXP|288.9M|288900000|39.01|1142849|-23.68|44|2025-11-10|15/09/2025||-3.22||3300000|39.009998321533|1|2025-08-11|15/06/2025||-6.83||2550000|39.009998321533|1
2025-08-02 21:10:40|02994|1121155|TCRR|58.11M|58110000|1.48|398599|0|24|2023-11-15|15/09/2023||-0.6267||0.00|1.4800000190735|1|2023-08-09|15/06/2023||-0.6167||0.00|1.4800000190735|1
2025-08-02 21:10:52|02995|17495|VLGEA|500.82M|500820000|33.94|57187|8.3|39|2025-06-03|15/04/2025|0.76||563670000||38.639999389648|1|2025-03-05|15/01/2025|1.14||599650000||31.309999465942|1
2025-08-02 21:10:59|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
2025-08-02 21:11:06|02997|52760|||||||43|2025-05-06|15/03/2025|-1.89||274200000||6.5599999427795|1|2025-03-31|15/12/2024|-1.13||236600000||8.1599998474121|1
2025-08-02 21:11:16|02998|16106|FLXS|176.34M|176340000|33.44|20548|-8.43|44|2025-10-27|15/09/2025||0.75||105880000|33.439998626709|1|2025-08-25|15/06/2025||0.84||111930000|33.439998626709|1
2025-08-02 21:11:28|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
2025-08-02 21:11:38|03000|976457|SCWX|756.45M|756450000|8.51|304087|7.45|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
2025-08-02 21:11:49|03001|20546|ODC|821.2M|821200000|56.1|59763|76.39|48|2025-06-05|15/04/2025|0.8||115500000||49.639999389648|1|2025-03-11|15/01/2025|0.69||116910000||45.380001068115|1
2025-08-02 21:11:58|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
2025-08-02 21:12:05|03003|1169484|SNSE|13.01M|13010000|10.325|12993|-21.21|23|2025-07-31|15/06/2025||-0.24|||7.3099999427795|1|2025-05-06|15/03/2025|-0.27|-0.23|0.00||8.3920001983643|1
2025-08-02 21:12:16|03004|1163254|PSTX|928.85M|928850000|9.5|1851503|186.14|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
2025-08-02 21:12:26|03005|1153684|ETNB|1.34B|1340000000|9.16|1882762|-3.07|30|2025-11-06|15/09/2025||-0.5241||0.00|9.1599998474121|1|2025-08-07|15/06/2025||-0.5006||0.00|9.1599998474121|1
2025-08-02 21:12:36|03006|17502|VOXX|168.96M|168960000|7.5|172438|201.2|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
2025-08-02 21:12:42|03007|1156575|||||||30|2025-11-10|15/09/2025||-0.245||0.00|2.5899999141693|1|2025-08-12|15/06/2025||-0.2467||0.00|2.5899999141693|1
2025-08-02 21:12:50|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
2025-08-02 21:13:05|03009|16702|NATR|278.64M|278640000|15.8|79998|-3.78|49|2025-10-30|15/09/2025||0.1903||116690000|15.800000190735|1|2025-07-31|15/06/2025|0.35|0.17|114800000|113100000|14.409999847412|1
2025-08-02 21:13:14|03010|1167743|SPRY|1.69B|1690000000|17.18|1423132|63.78|24|2025-11-06|15/09/2025||-0.3966||29570000|17.180000305176|1|2025-08-06|15/06/2025||-0.4587||13770000|17.180000305176|1
2025-08-02 21:13:22|03011|1163753|PBFS|309.38M|309380000|12.3|19952|11.82|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
2025-08-02 21:13:30|03012|1061143|ACET|55.47M|55470000|0.671|508893|-55.56|35|2025-11-05|15/09/2025||-0.3046||0.00|0.67059999704361|1|2025-08-06|15/06/2025||-0.3114||0.00|0.67059999704361|1
2025-08-02 21:13:40|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
2025-08-02 21:13:50|03014|102927|IMUX|89.25M|89250000|0.932|1658568|-33.43|45|2025-11-06|15/09/2025||-0.1561||0.00|0.93150001764297|1|2025-08-07|15/06/2025||-0.1667||0.00|0.93150001764297|1
2025-08-02 21:14:00|03015|30798|IBIO|10.69M|10690000|0.659|2167652|-68.01|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
2025-08-02 21:14:07|03016|1131052|FOA|230.48M|230480000|20.84|89395|191.88|22|2025-05-20|15/03/2025|2.56|0.03|165700000|84000000|21.879999160767|1|2025-03-14|15/12/2024|-12.24|0.04|-105620000|92000000|21.010000228882|1
2025-08-02 21:14:20|03017|20854|CRDa|461.82M|461820000|9.35|59813|-1.89|49|2025-11-10|15/09/2025||0.2867||350780000|9.3500003814697|1|2025-08-04|15/06/2025||0.24||333080000|9.3500003814697|1
2025-08-02 21:14:29|03018|1129438|MEC|335.56M|335560000|16.4|117609|-12.9|31|2025-11-04|15/09/2025||0.2312||161200000|16.39999961853|1|2025-08-05|15/06/2025||0.0773||137970000|16.39999961853|1
2025-08-02 21:14:41|03019|16229|ONCT|1.56M|1560000|0.5266|140486|-91.9|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
2025-08-02 21:14:51|03020|15609|BSET|135.3M|135300000|15.57|49854|20.32|45|2025-09-25|15/08/2025||0.1233||81140000|15.569999694824|1|2025-07-09|15/05/2025|0.22|0.13|84350000|82030000|16.219999313354|1
2025-08-02 21:15:00|03021|1072329|GORV|16.51M|16510000.000000002|4.49|296867|-94.84|34|2025-07-31|15/06/2025|||||5.4200000762939|1|2025-05-15|15/03/2025|-0.09||165820000||4.6500000953674|1
2025-08-02 21:15:07|03022|1043280|||||||27|2025-05-14|15/03/2025|-0.05||||1.1200000047684|1|2025-03-28|15/12/2024|-0.94|-0.55|||1.4199999570847|1
2025-08-02 21:15:17|03023|16478|KVHI|102.9M|102900000|5.25|26099|14.63|49|2025-10-30|15/09/2025||-0.01||29230000|5.25|1|2025-08-04|15/06/2025||-0.05||29190000|5.25|1
2025-08-02 21:15:25|03024|16124|FRBKQ|7.09K|7090|0.0001|22398|-96|43|2025-10-29|15/09/2025|||||9.999999747E-5|1|2025-08-04|15/06/2025|||||9.999999747E-5|1
2025-08-02 21:15:33|03025|1097779|||||||33|2025-11-05|15/09/2025||0.5825||45010000|22.75|1|2025-08-07|15/06/2025||0.55||43530000|22.75|1
2025-08-02 21:15:38|03026|1174322|||||||22|2025-11-11|15/09/2025||0.3155||10930000|9.1899995803833|1|2025-08-05|15/06/2025||0.2864||10040000|9.1899995803833|1
2025-08-02 21:15:44|03027|20673|||||||39|2025-10-31|15/09/2025|||||298.9700012207|1|2025-08-04|15/06/2025|||||298.9700012207|1
2025-08-02 21:15:50|03028|1137408|BCEL|3.57M|3570000|0.09|209935|0|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
2025-08-02 21:15:57|03029|1163487|||||||24|2025-08-12|15/06/2025||-0.3644||0.00|4|1|2025-05-14|15/03/2025|-0.44|-0.4|0.00||1.0900000333786|1
2025-08-02 21:16:03|03030|1072283|HOFV|5.53M|5530000|0.825|83443|-66.73|19|2025-05-13|15/03/2025|-2.3||2950000|23500000|0.85000002384186|1|2025-03-26|15/12/2024|-3.29|-2.62|4810000|11210000|0.84745001792908|1
2025-08-02 21:16:11|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
2025-08-02 21:16:20|03032|1061145|SLDB|529.43M|529429999.99999994|6.83|1788723|-20.89|28|2025-05-15|15/03/2025|-0.59|-0.60|||2.5499999523163|1|2025-03-06|15/12/2024|-1|-1.01||1470000|5.7600002288818|1
2025-08-02 21:16:23|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
2025-08-02 21:16:30|03034|1086972|||||||21|2022-08-10|15/06/2022|||||3|1|2022-05-02|15/03/2022|0.07||||3|1
2025-08-02 21:16:36|03035|1008760|EEX|966.45M|966450000|4.86|89320|-11.8|36|2025-10-29|15/09/2025||-0.02||80650000|4.8600001335144|1|2025-08-04|15/06/2025||0.005||100200000|4.8600001335144|1
2025-08-02 21:16:47|03036|41224|NGVC|878.31M|878310000|38.27|248071|48.16|49|2025-11-13|15/09/2025||0.45||347930000|38.270000457764|1|2025-08-07|15/06/2025||0.46||330540000|38.270000457764|1
2025-08-02 21:16:52|03037|989653|||||||34|2025-05-16|15/03/2025|-0.39||55210000|69280000|2.414999961853|1|2025-03-31|15/12/2024|-0.19|0.03|65410000|82350000|2.210000038147|1
2025-08-02 21:17:04|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
2025-08-02 21:17:13|03039|40101|ACIC|489.82M|489820000|10.13|234297|-11.66|48|2025-11-06|15/09/2025||0.05||96740000|10.130000114441|1|2025-08-06|15/06/2025||0.4||239770000|10.130000114441|1
2025-08-02 21:17:20|03040|1156304|VEL|596.64M|596640000|16.35|145063|-12.33|29|2025-10-30|15/09/2025||0.5433||66600000|16.35000038147|1|2025-08-07|15/06/2025||0.5333||65000000|16.35000038147|1
2025-08-02 21:17:26|03041|961750|||||||28|2025-05-09|15/03/2025|0.36||2130000||35.590000152588|1|2025-03-19|15/12/2024|0.2||5150000||35.075000762939|1
2025-08-02 21:17:33|03042|1169946|TLIS|2.73M|2730000|1.5|1146|-82.95|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
2025-08-02 21:17:38|03043|1082076|||||||25|2025-07-31|15/06/2025||-0.0922||349100000|11.310000419617|1|2025-05-12|15/03/2025|-0.05|-0.08|310810000|313670000|6.5500001907349|1
2025-08-02 21:17:44|03044|958191|||||||29|2022-11-17|15/09/2022|||||3.5299999713898|1|2022-08-12|15/06/2022|-0.15||80050000||3.4100000858307|1
2025-08-02 21:17:50|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
2025-08-02 21:17:58|03046|17355|TISI|77.92M|77920000|17.34|13903|72.54|41|2025-05-12|15/03/2025|-6.61||198660000||20.670000076294|1|2025-03-19|15/12/2024|-1.61||213300000||16.5|1
2025-08-02 21:18:11|03047|20885|NL|276.48M|276480000|5.66|46327|0.82|48|2025-10-30|15/09/2025||0.179|||5.6599998474121|1|2025-08-06|15/06/2025||0.188|||5.6599998474121|1
2025-08-02 21:18:18|03048|16857|HPK|1.13B|1130000000|8.97|363024|-43.01|28|2025-11-10|15/09/2025||0.1275||220880000|8.9700002670288|1|2025-08-11|15/06/2025||0.1075||215340000|8.9700002670288|1
2025-08-02 21:18:29|03049|29712|VHI|436.59M|436590000|15.43|17115|-17.04|48|2025-11-06|15/09/2025||0.832|||15.430000305176|1|2025-08-07|15/06/2025||0.762|||15.430000305176|1
2025-08-02 21:18:36|03050|1166745|SPRB|4.6M|4600000|0.109|300919|-78.19|24|2025-11-17|15/09/2025||-0.215||250000|0.1089999973774|1|2025-08-06|15/06/2025||-0.255||250000|0.1089999973774|1
2025-08-02 21:18:40|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
2025-08-02 21:18:49|03052|24437|||||||46|2025-05-06|15/03/2025|0.42||40270000||26.75|1|2025-03-05|15/12/2024|0.37||38420000||22.110000610352|1
2025-08-02 21:19:00|03053|348|ADSGN|29.86B|29860000000|167.25|509690|-25.83|49|2025-10-29|15/09/2025||2.61||6820000000|167.25|1|2025-07-30|15/06/2025|2.03|1.93|5950000000|6210000000|197.69999694824|1
2025-08-02 21:19:12|03054|347|ALVG|127.59B|127590000000|334.1|714390|31.59|50|2025-11-14|15/09/2025||7.07||20660000000|334.10000610352|1|2025-08-07|15/06/2025||6.52||19460000000|334.10000610352|1
2025-08-02 21:19:24|03055|345|BASFN|37.28B|37280000000|41.77|2819220|-1.3|48|2025-10-22|15/09/2025||0.3823||15440000000|41.770000457764|1|2025-07-30|15/06/2025|0.48|0.4659|15770000000|15870000000|43.900001525879|1
2025-08-02 21:19:31|03056|346|||||||49|2025-11-11|15/09/2025||0.3745||9810000000|28.120000839233|1|2025-08-06|15/06/2025||0.7818||10840000000|28.120000839233|1
2025-08-02 21:19:41|03057|6283|BEIG|23.87B|23870000000|108.2|288629|-17.97|49|2025-10-23|15/09/2025||||2460000000|108.19999694824|1|2025-08-06|15/06/2025||||2540000000|108.19999694824|1
2025-08-02 21:19:48|03058|652|||||||49|2025-11-05|15/09/2025||2.63||33900000000|82.099998474121|1|2025-07-31|15/06/2025|2.85|2.73|33930000000|36470000000|84.480003356934|1
2025-08-02 21:19:57|03059|14145|||||||49|2025-11-12|15/09/2025||1||3970000000|53.5|1|2025-08-13|15/06/2025||1.1||4060000000|53.5|1
2025-08-02 21:20:07|03060|353|CONG|14.65B|14650000000|73.26|403801|32.1|49|2025-11-06|15/09/2025||2.14||9600000000|73.26000213623|1|2025-08-05|15/06/2025||1.91||9690000000|73.26000213623|1
2025-08-02 21:20:15|03061|958839|1COVG|11.41B|11410000000|60.46|25917|10.17|40|2025-10-30|15/09/2025||-0.0766||3520000000|60.459999084473|1|2025-07-31|15/06/2025|-0.31|-0.1268|3380000000|3490000000|60.279998779297|1
2025-08-02 21:20:23|03062|355|MBGn|47.23B|47230000000|49.1|2376270|-17.38|41|2025-10-29|15/09/2025||1.55||34140000000|49.099998474121|1|2025-07-30|15/06/2025|0.95|1.59|33150000000|33900000000|53.209999084473|1
2025-08-02 21:20:31|03063|1014089|DHER|7.58B|7580000000|25.65|796563|22.49|33|2025-08-28|15/06/2025|||||25.64999961853|1|2025-04-24|15/12/2024|-0.57||6520000000|3080000000|24.89999961853|1
2025-08-02 21:20:42|03064|352|||||||49|2025-10-29|15/09/2025||0.7045||7670000000|28.094999313354|1|2025-07-24|15/06/2025|0.72|0.7106|7800000000|7750000000|26.409999847412|1
2025-08-02 21:20:54|03065|359|DB1Gn|46.66B|46660000000|254.6|338372|36.33|38|2025-10-27|15/09/2025||2.65||1480000000|254.60000610352|1|2025-07-24|15/06/2025|2.96|2.79|1590000000|1510000000|260.10000610352|1
2025-08-02 21:21:06|03066|354|DHLn|43.37B|43370000000|38.27|2068522|-1.01|49|2025-11-06|15/09/2025||0.6219||20860000000|||2025-08-05|15/06/2025||0.6257||21160000000||
2025-08-02 21:21:14|03067|656|||||||39|2025-11-13|15/09/2025||0.5304||28930000000|||2025-08-07|15/06/2025||0.4863||28760000000||
2025-08-02 21:21:24|03068|9251|||||||49|2025-11-12|15/09/2025||||18030000000|16|1|2025-08-13|15/06/2025||0.3||18160000000|16|1
2025-08-02 21:21:36|03069|653|FMEG|12.7B|12700000000|43.28|515043|25.49|49|2025-11-04|15/09/2025||1.01||5010000000|43.279998779297|1|2025-08-05|15/06/2025||0.8604||5000000000|43.279998779297|1
2025-08-02 21:21:46|03070|6284|||||||49|2025-11-05|15/09/2025||0.7659||5770000000|41.090000152588|1|2025-08-06|15/06/2025||0.7585||5420000000|41.090000152588|1
2025-08-02 21:21:57|03071|6334|HEIG|34.2B|34200000000.000004|192.45|394359|104.3|49|2025-11-06|15/09/2025||||5970000000|||2025-07-31|15/06/2025|||5680000000|5690000000||
2025-08-02 21:22:02|03072|1054774|||||||35|2025-10-30|15/09/2025||0.0862||1700000000|9.170000076294|1|2025-08-14|15/06/2025||0.4911||1720000000|9.170000076294|1
2025-08-02 21:22:09|03073|357|||||||49|2025-11-06|15/09/2025||1.33||5350000000|67.180000305176|1|2025-08-07|15/06/2025||1.39||5230000000|67.180000305176|1
2025-08-02 21:22:19|03074|659|IFXGn|43.92B|43920000000|33.8|4206722|8.68|49|2025-11-13|15/09/2025||0.4144||4090000000|33.799999237061|1|2025-08-05|15/06/2025||0.3385||3720000000|33.799999237061|1
2025-08-02 21:22:28|03075|1097708|LIN|185.95B|185950000000|396.4|15225|-5.71|37|2025-10-23|15/09/2025||3.66||7440000000|396.39999389648|1|2025-08-01|15/06/2025|3.54|3.51|7350000000|7280000000|405.39999389648|1
2025-08-02 21:22:37|03076|658|||||||49|2025-11-13|15/09/2025||2.15||5360000000|107.15000152588|1|2025-08-07|15/06/2025||2.17||5360000000|107.15000152588|1
2025-08-02 21:22:55|03077|6321|MTXGn|19.79B|19790000000|368|136010|41.48|49|2025-10-23|15/09/2025||4.09||2120000000|368|1|2025-07-24|15/06/2025|4.77|4.01|2050000000|1950000000|385.10000610352|1
2025-08-02 21:23:04|03078|662|||||||49|2025-11-11|15/09/2025||13.13||17020000000|563.79998779297|1|2025-08-08|15/06/2025||12.26||16490000000|563.79998779297|1
2025-08-02 21:23:13|03079|356|PSHG_p|10.62B|10620000000|34.67|562199|-14.27|47|2025-08-13|15/06/2025|||||34.669998168945|1|2025-05-14|15/03/2025|||||38.090000152588|1
2025-08-02 21:23:20|03080|958793|PUMG|2.69B|2690000000|18.3|1217074|-59.35|41|2025-10-30|15/09/2025||0.0902||1960000000|||2025-07-31|15/06/2025|-1.39|0.1449|1940000000|2080000000||
2025-08-02 21:23:28|03081|6336|QIA|9.34B|9340000000|42.77|514806|3.26|45|2025-05-13|15/03/2025|0.41||483460000||38.264999389648|1|2025-03-31|15/12/2024|0.4||521200000||36.799999237061|1
2025-08-02 21:23:41|03082|6306|RWEG|26.06B|26060000000|35.8|2114841|4.53|48|2025-08-14|15/06/2025||0.52|||35.799999237061|1|2025-05-15|15/03/2025|0.68||6390000000||32.220001220703|1
2025-08-02 21:23:53|03083|663|SAPG|284.92B|284920000000|244.65|1499610|27.78|47|2025-10-22|15/09/2025||1.53||9130000000|244.64999389648|1|2025-07-22|15/06/2025|1.5|1.44|9030000000|9080000000|263.45001220703|1
2025-08-02 21:24:02|03084|19900|SATG_p|11.46B|11460000000|182|133692|-30.45|49|2025-10-16|15/09/2025||1.08||835210000|||2025-07-22|15/06/2025|1.22|1.3|884300000|887000000||
2025-08-02 21:24:14|03085|350|SIEGn|165.62B|165620000000|212.95|1093840|29.42|49|2025-11-13|15/09/2025||2.96||21660000000|212.94999694824|1|2025-08-07|15/06/2025||2.3||19330000000|212.94999694824|1
2025-08-02 21:24:20|03086|1166602|ENR1n|77.38B|77380000000|97.92|2252693|274.74|25|2025-11-18|15/09/2025||0.1646||10370000000|97.919998168945|1|2025-08-06|15/06/2025||0.4478||9790000000|97.919998168945|1
2025-08-02 21:24:28|03087|1072226|SHLG|51.74B|51740000000|46.43|937187|-5.92|35|2025-11-05|15/09/2025||0.7248||6570000000|46.430000305176|1|2025-07-30|15/06/2025|0.64|0.5337|5660000000|5630000000|48.529998779297|1
2025-08-02 21:24:40|03088|6328|SY1G|10.93B|10930000000|78.22|327978|-31.92|49|2025-10-28|15/09/2025||||1300000000|78.220001220703|1|2025-07-30|15/06/2025|1.92||1240000000|1310000000|86|1
2025-08-02 21:24:49|03089|22402|VOWG_p|45.34B|45340000000|89.16|1061008|-10.1|49|2025-10-30|15/09/2025||4.54||77130000000|89.160003662109|1|2025-07-25|15/06/2025|4.34|3.1|80810000000|83180000000|95.980003356934|1
2025-08-02 21:24:57|03090|49817|VNAn|22.62B|22620000000|27.07|2428406|-6.91|48|2025-11-05|15/09/2025||0.5563||864500000|27.069999694824|1|2025-08-06|15/06/2025||0.5145||835940000|27.069999694824|1
2025-08-02 21:25:07|03091|942333|ZALG|6.48B|6480000000|24.96|1008256|2.13|44|2025-11-06|15/09/2025||0.2743||2460000000|24.959999084473|1|2025-08-06|15/06/2025||0.304||2750000000|24.959999084473|1
2025-08-02 21:25:15|03092|19756|UUUG|52.38M|52380000|1.56|11865|-12.36|37|2025-08-14|15/06/2025|||||1.5599999427795|1|2025-05-13|15/03/2025|-0.04||14610000||1.5950000286102|1
2025-08-02 21:25:28|03093|6325|ARLn|1.98B|1980000000|10.09|14412|-69.31|43|2025-05-15|15/03/2025|1||||9.954999923706|1|2025-03-26|15/12/2024|-0.72||||10.255000114441|1
2025-08-02 21:25:33|03094|1174918|YOUG|1.18B|1180000000|6.71|15706|89.82|21|2025-10-14|15/08/2025||-0.12||471680000|6.710000038147|1|2025-07-15|15/05/2025|-0.1112||494670000|479350000|6.7199997901917|1
2025-08-02 21:25:40|03095|962888|A4Y|5.19M|5190000|0.16|6684|-43.66|35|2025-08-28|15/06/2025|||||0.15999999642372|1|2025-05-30|15/03/2025|||||0.20800000429153|1
2025-08-02 21:25:48|03096|19760|APME|74.61M|74610000|3.16|5774|58|39|2025-08-21|15/06/2025|||||3.1600000858307|1|2025-05-23|15/03/2025|-0.01||5280000||3.1199998855591|1
2025-08-02 21:25:53|03097|49818|||||||31|2025-05-26|15/03/2025|-1.06||57370000||8.960000038147|1|2023-11-29|15/09/2023|||||8.960000038147|1
2025-08-02 21:26:00|03098|962340|ADJ|29.57M|29570000|0.2|98692|19.05|38|2025-08-28|15/06/2025|||||0.19499999284744|1|2025-05-27|15/03/2025|-1.06||57370000||0.26800000667572|1
2025-08-02 21:26:05|03099|1081899|ASLG|733.48M|733480000|121|779|0|21|2022-05-30|15/03/2022|||||121|1|2022-04-18|15/12/2021|||||121|1
2025-08-02 21:26:09|03100|953064|||||||27|2025-05-31|15/03/2025|0.13||196640000||||2024-11-08|15/09/2024|-0.27||192800000|||
2025-08-02 21:26:18|03101|19200|AOXG|678.53M|678530000|5.78|15969|66.57|48|2025-08-05|15/06/2025|||||5.7800002098083|1|2025-05-08|15/03/2025|0.18||62090000||5.8200001716614|1
2025-08-02 21:26:28|03102|1056289|ACT1|1.58B|1580000000|155.6|39560|199.23|35|2025-10-30|15/09/2025|||||155.60000610352|1|2025-07-30|15/06/2025|1.57||142900000||146|1
2025-08-02 21:26:41|03103|19201|AMDG|359.61M|359610000|66.2|8753|-30.17|48|2025-10-28|15/09/2025|||||66.199996948242|1|2025-07-30|15/06/2025|-0.06||88400000||67.099998474121|1
2025-08-02 21:26:51|03104|961763|AT1|3.41B|3410000000|3.12|1662657|58.13|37|2025-11-26|15/09/2025||0.07||380620000|3.1199998855591|1|2025-08-27|15/06/2025||||383700000|3.1199998855591|1
2025-08-02 21:26:57|03105|962860|AYDGn|64.48M|64480000.00000001|11.3|7010|85.25|31|2024-11-11|15/09/2024|||||6.6999998092651|1|2024-09-20|15/06/2024|0.01||5900000||5.5500001907349|1
2025-08-02 21:27:05|03106|1034495|AAGG|166.69M|166690000|11.62|14623|-17.35|34|2025-08-14|15/06/2025|||||11.619999885559|1|2025-05-14|15/03/2025|0.27||61680000||13.279999732971|1
2025-08-02 21:27:14|03107|6311|||||||43|2025-12-04|15/09/2025||1.27||5160000000|86.550003051758|1|2025-08-05|15/06/2025||0.8681||4960000000|86.550003051758|1
2025-08-02 21:27:22|03108|1169593|AG1G|5.79B|5790000000|26.38|389173|226.49|25|2025-11-05|15/09/2025||0.134||1890000000|26.379999160767|1|2025-07-30|15/06/2025|0.086|0.086|1970000000|1830000000|24.579999923706|1
2025-08-02 21:27:26|03109|993977|||||||21|2022-06-01|15/03/2022|||||15.10000038147|1|2022-05-08|15/12/2021|-0.59||26580000||15.10000038147|1
2025-08-02 21:27:34|03110|49821|BST1|138.6M|138600000|10.5|1828|27.27|37|2025-08-07|15/06/2025|||||10.5|1|2025-07-15|15/03/2025|0.1||23500000||10.10000038147|1
2025-08-02 21:27:42|03111|6326|B5AG|262.53M|262529999.99999997|6.1|29016|0|36|2024-07-26|15/12/2023|||842490000||6.0999999046326|1|2023-08-10|15/06/2023|||||6.0999999046326|1
2025-08-02 21:27:52|03112|962864|BYWG|792.25M|792250000|20|235|-27.8|36|2025-08-07|15/06/2025|||||20|1|2025-05-08|15/03/2025|||4720000000||20.60000038147|1
2025-08-02 21:28:03|03113|40204|BYWGnx|792.25M|792250000|9.63|21817|-33.77|44|2025-08-07|15/06/2025|||||||2025-05-08|15/03/2025|||4720000000|||
2025-08-02 21:28:11|03114|1054775|BFSA|1.03B|1030000000|25.82|74923|-9.59|35|2025-10-30|15/09/2025||0.6453||327370000|25.819999694824|1|2025-07-30|15/06/2025|0.65|0.5904|293200000|329800000|25.940000534058|1
2025-08-02 21:28:19|03115|39127|BDTG|191.4M|191400000|18.94|7872|-27.98|43|2025-08-04|15/06/2025|||||18.940000534058|1|2025-05-15|15/03/2025|-1.63||250000000||18.940000534058|1
2025-08-02 21:28:35|03116|964570|ARTG|19.93M|19930000|2.84|2069|-29.88|36|2025-09-23|15/06/2025|||||2.8399999141693|1|2025-05-14|15/03/2025|0.13||13420000||2.5499999523163|1
2025-08-02 21:28:42|03117|1174916|BIKE|125.87M|125870000|2.85|35374|143.59|20|2025-08-13|15/06/2025|||||2.8499999046326|1|2025-05-01|15/03/2025|||58140000||2.0499999523163|1
2025-08-02 21:28:54|03118|6300|GBFG|3.41B|3410000000|90.9|134528|81.98|49|2025-11-13|15/09/2025||1.44||1320000000|90.900001525879|1|2025-08-14|15/06/2025||1.31||1350000000|90.900001525879|1
2025-08-02 21:29:07|03119|19781|BIOG|1.4B|1400000000|42.2|289|0.96|43|2025-08-04|15/06/2025|||||42.200000762939|1|2025-05-12|15/03/2025|-0.55||124200000||42.599998474121|1
2025-08-02 21:29:13|03120|19203|||||||43|2025-08-04|15/06/2025|||||28.39999961853|1|2025-05-12|15/03/2025|-0.55||124200000||30|1
2025-08-02 21:29:25|03121|19783|BMWG_p|50.24B|50240000000|76.3|82452|-0.52|49|2025-11-05|15/09/2025||2.63||33900000000|76.300003051758|1|2025-07-31|15/06/2025|2.85|2.73|33930000000|36470000000|77.849998474121|1
2025-08-02 21:29:33|03122|963035|BVB|401.22M|401220000|3.635|212495|0.14|36|2025-08-14|15/06/2025|||||3.6349999904633|1|2025-05-15|15/03/2025|0.05||148900000||3.6749999523163|1
2025-08-02 21:29:38|03123|963713|||||||37|2025-08-28|15/06/2025|||||2.1500000953674|1|2025-05-28|15/03/2025|-0.14||12100000||2.079999923706|1
2025-08-02 21:29:43|03124|1081719|||||||23|2025-06-06|15/12/2024|0.18||49390000||19.700000762939|1|2024-11-29|15/09/2024|0.3||37150000||16|1
2025-08-02 21:29:52|03125|661|CECG|2.15B|2150000000|4.44|813674|63.96|46|2025-08-12|15/06/2025||||4870000000|4.4400000572205|1|2025-05-15|15/03/2025|-0.08||5250000000||3.2699999809265|1
2025-08-02 21:30:03|03126|19866|CEC1_p|2.15B|2150000000|3.74|626|0|36|2025-05-15|15/03/2025|-0.08||5250000000||3.7400000095367|1|2025-02-11|15/12/2024|0.29||7570000000||3.7400000095367|1
2025-08-02 21:30:13|03127|19206|CWCG|673.49M|673490000|98.2|5161|2.08|45|2025-08-14|15/06/2025|||||98.199996948242|1|2025-05-13|15/03/2025|0.6||173400000||103|1
2025-08-02 21:30:22|03128|358|CBKG|37.54B|37540000000|31.8|4211127|122.77|39|2025-11-06|15/09/2025||0.595||2940000000|31.799999237061|1|2025-08-06|15/06/2025||0.527||2980000000|31.799999237061|1
2025-08-02 21:30:29|03129|1056259|||||||34|2025-08-12|15/06/2025|||||0.29499998688698|1|2025-05-30|15/03/2025|||||0.26199999451637|1
2025-08-02 21:30:35|03130|1088691|CSQG|16.75K|16750|0.012|2649|-76|29|2024-11-15|15/09/2024|||||2.2999999523163|1|2024-08-30|15/06/2024|||||2.2999999523163|1
2025-08-02 21:30:43|03131|19212|||||||49|2025-11-20|15/09/2025||0.5274||877850000|||2025-08-21|15/06/2025||0.879||887800000||
2025-08-02 21:30:52|03132|23008|DEXd|33.57M|33570000|2.28|6409|-13.64|38|2025-08-14|15/06/2025|||||2.2799999713898|1|2025-05-14|15/03/2025|-0.08||105000000||2.3800001144409|1
2025-08-02 21:31:01|03133|964642|DMRE|67.53M|67530000|0.64|2457|-10.49|36|2025-08-14|15/06/2025|||||0.63999998569489|1|2025-05-08|15/03/2025|-0.15||14000000||0.68999999761581|1
2025-08-02 21:31:09|03134|1061941|DMPG|1.79B|1790000000|33.2|22445|-6.48|35|2025-08-26|15/06/2025|||||33.200000762939|1|2025-05-15|15/03/2025|0.62||302400000||38.900001525879|1
2025-08-02 21:31:15|03135|19208|||||||42|2025-08-07|15/03/2025|||||24|1|2025-05-08|15/12/2024|0.51||24300000||25.799999237061|1
2025-08-02 21:31:27|03136|23007|DEQGn|1.42B|1420000000|18.76|30212|-22.64|48|2025-08-14|15/06/2025|||||18.760000228882|1|2025-05-14|15/03/2025|0.5031||66300000||19.879999160767|1
2025-08-02 21:31:32|03137|1056151|JB7|630.36M|630360000|19.65|9390|0|18|2022-05-11|15/03/2022|||||19.64999961853|1|2022-02-14|15/12/2021|-0.25||17650000||19.64999961853|1
2025-08-02 21:31:39|03138|962341|DKG|107.75M|107750000|2.14|15016|-20.45|34|2025-08-14|15/06/2025|||||2.1400001049042|1|2025-05-15|15/03/2025|0.07||17800000||2.9700000286102|1
2025-08-02 21:31:47|03139|958262|||||||37|2025-08-13|15/06/2025|||||5.2800002098083|1|2025-05-14|15/03/2025|0.13||118000000||5.8299999237061|1
2025-08-02 21:31:55|03140|22138|DWNG|8.81B|8810000000|22.2|137929|14.79|48|2025-08-08|15/06/2025|||||22.200000762939|1|2025-05-13|15/03/2025|||||22.64999961853|1
2025-08-02 21:32:07|03141|6327|DEZG|1.03B|1030000000|7.39|805458|51.75|43|2025-08-07|15/06/2025|||||7.3899998664856|1|2025-05-15|15/03/2025|-0.07||489000000||7.1550002098083|1
2025-08-02 21:32:12|03142|1114558|||||||25|2025-03-26|15/12/2024|-1.52||64040000||6.5999999046326|1|2024-11-21|15/09/2024|||||6.5500001907349|1
2025-08-02 21:32:21|03143|19207|||||||44|2025-08-14|15/06/2025|||||2.0199999809265|1|2025-05-07|15/03/2025|0.21||36400000||1.9079999923706|1
2025-08-02 21:32:30|03144|6315|||||||47|2025-05-07|15/03/2025|0.19||468700000||46.200000762939|1|2025-03-20|15/12/2024|0.76||631490000||46.099998474121|1
2025-08-02 21:32:44|03145|32558|DUEG|1.49B|1490000000|21.6|88022|9.09|49|2025-11-13|15/09/2025||0.6356||1100000000|21.60000038147|1|2025-07-24|15/06/2025|0.4699|0.5699|1000000000|1040000000|24.049999237061|1
2025-08-02 21:32:52|03146|1072321|DWSG|10.08B|10080000000|50.4|100539|48.24|32|2025-10-29|15/09/2025||0.9707||713010000|||2025-07-24|15/06/2025|1.07|1.03|715420000|709560000||
2025-08-02 21:33:00|03147|964658|ED4|154.5M|154500000|6.18|10589|-41.7|37|2025-08-28|15/06/2025|||||6.1799998283386|1|2025-05-08|15/03/2025|-0.04||192560000||6.5999999046326|1
2025-08-02 21:33:08|03148|962884|||||||36|2025-08-21|15/06/2025|||||71.400001525879|1|2025-05-15|15/03/2025|1.76||302800000||74.400001525879|1
2025-08-02 21:33:18|03149|6293|||||||48|2025-08-06|15/06/2025|||||4.3049998283386|1|2025-05-08|15/03/2025|0.06||423050000||5|1
2025-08-02 21:33:27|03150|955862|||||||37|2025-08-12|15/06/2025|||||2.1400001049042|1|2025-05-14|15/03/2025|||11100000||1.9900000095367|1
2025-08-02 21:33:34|03151|49819|||||||38|2025-04-29|15/12/2024|-1.02|0.63|116320000||17.530000686646|1|2024-11-13|15/09/2024||||122000000|16.930000305176|1
2025-08-02 21:33:39|03152|1176374|ERWE|8.3M|8300000.000000001|0.338|1873|-33.07|11|2022-10-30|15/09/2022|-0.06||2340000||1.7699999809265|1|2022-08-30|15/06/2022|-0.16||4460000||2.2400000095367|1
2025-08-02 21:33:49|03153|41033|||||||49|2025-11-04|15/09/2025||0.4186||3640000000|16.299999237061|1|2025-08-01|15/06/2025|0.34|0.43|3500000000|3760000000|17.469999313354|1
2025-08-02 21:33:59|03154|949641|MULT|138.73M|138730000|6.63|15761|26.29|38|2025-11-13|15/09/2025||0.2588||59820000|6.6300001144409|1|2025-08-21|15/06/2025||0.2002||58980000|6.6300001144409|1
2025-08-02 21:34:05|03155|23018|||||||48|2025-08-28|15/06/2025||||622000000|55.400001525879|1|2025-05-08|15/03/2025|0.62||592930000||54|1
2025-08-02 21:34:10|03156|964687|||||||30|2025-10-21|15/09/2025||||119830000|26.059999465942|1|2025-07-22|15/06/2025|||132100000|131950000|27|1
2025-08-02 21:34:21|03157|19823|FPHG|46.25M|46250000|2.96|35341|21.31|37|2025-08-28|15/06/2025|||||||2025-05-28|15/03/2025|0.21||46790000|||
2025-08-02 21:34:31|03158|6289|FRAG|5.99B|5990000000|64.8|117965|42.42|49|2025-11-11|15/09/2025||2.65||1320000000|64.800003051758|1|2025-08-05|15/06/2025||1.46||1110000000|64.800003051758|1
2025-08-02 21:34:35|03159|1171960|||||||22|2025-08-14|15/06/2025|||||86|1|2025-05-13|15/03/2025|0.43||133000000||60.400001525879|1
2025-08-02 21:34:47|03160|22584|FPEn|4.65B|4650000000|30.85|21755|-3.14|44|2025-10-31|15/09/2025||0.61||921000000|30.85000038147|1|2025-07-31|15/06/2025|0.53|0.58|880000000|925350000|31.14999961853|1
2025-08-02 21:34:53|03161|14148|||||||41|2025-04-30|15/03/2025|||924000000||44.400001525879|1|2025-03-21|15/12/2024|0.51||859000000||49.380001068115|1
2025-08-02 21:34:59|03162|1131047|GTYG|135.59M|135590000|0.726|3599|95.16|26|2024-11-29|15/09/2024|0.08||65280000||0.60000002384186|1|2023-04-28|15/12/2022|-0.1||3140000||3|1
2025-08-02 21:35:06|03163|6296|||||||49|2025-11-06|15/09/2025||0.7478||1400000000|62.450000762939|1|2025-08-07|15/06/2025||0.6678||1340000000|62.450000762939|1
2025-08-02 21:35:14|03164|22460|||||||41|2025-10-10|15/08/2025||0.9354||604560000|42|1|2025-07-10|15/05/2025|0.9|0.8505|600700000|606500000|48.340000152588|1
2025-08-02 21:35:24|03165|19214|GSC1n|188.44M|188440000|18.2|3723|33.33|37|2025-08-13|15/06/2025|||||||2025-05-09|15/03/2025|0.19||121700000|||
2025-08-02 21:35:29|03166|1137590|||||||29|2025-08-14|15/06/2025|||||0.36399999260902|1|2025-04-29|15/03/2025|||145900000||0.30300000309944|1
2025-08-02 21:35:38|03167|13151|||||||44|2025-10-30|15/09/2025|||||6.5|1|2025-08-14|15/06/2025|||||6.5|1
2025-08-02 21:35:47|03168|962342|GYC|1.93B|1930000000|10.94|115236|0|37|2025-11-13|15/09/2025||0.27||150250000|10.939999580383|1|2025-08-13|15/06/2025||||149020000|10.939999580383|1
2025-08-02 21:35:58|03169|19213|GLJn|763.39M|763390000|17.28|113399|-38.18|47|2025-08-14|15/06/2025|||||17.280000686646|1|2025-05-15|15/03/2025|-0.02||154980000||14.079999923706|1
2025-08-02 21:36:10|03170|19198|2HR|186.85M|186850000|5.02|32180|23.04|43|2025-11-14|15/09/2025||||328300000|5.0199999809265|1|2025-08-15|15/06/2025||||315600000|5.0199999809265|1
2025-08-02 21:36:20|03171|19215|HABAn|456.34M|456340000|5.61|121458|-14.22|44|2025-08-05|15/06/2025|||||5.6100001335144|1|2025-05-08|15/03/2025|0.03||23000000||6.3499999046326|1
2025-08-02 21:36:32|03172|21613|HHFAd|1.54B|1540000000|20.5|3233|22.46|41|2025-08-14|15/06/2025|||||20.5|1|2025-05-15|15/03/2025|0.1||435600000||17.75|1
2025-08-02 21:36:44|03173|6298|HNRGn|31.52B|31520000000|261.4|92554|17.64|49|2025-11-10|15/09/2025||5.44||7240000000|261.39999389648|1|2025-08-12|15/06/2025||6.32||6640000000|261.39999389648|1
2025-08-02 21:36:53|03174|960689|||||||38|2025-11-13|15/09/2025||0.0842||4610000000|124.19999694824|1|2025-08-14|15/06/2025||-0.0724||4380000000|124.19999694824|1
2025-08-02 21:37:04|03175|19216|HAWG|207.52M|207520000|23.1|1311|-13.16|47|2025-08-07|15/06/2025|||||23.10000038147|1|2025-05-13|15/03/2025|-0.05||138970000||25.200000762939|1
2025-08-02 21:37:24|03176|6324|HDDG|637.58M|637580000|2.095|1340211|98.39|44|2025-07-31|15/06/2025|-0.04||466100000||2.414999961853|1|2025-06-05|15/03/2025|0.16||771400000||1.4140000343323|1
2025-08-02 21:37:34|03177|942682|HLE|9.57B|9570000000|86.1|12543|-0.46|43|2025-07-20|15/06/2025|0.4||1980000000||87|1|2025-04-27|15/03/2025|0.19||2000000000||89.099998474121|1
2025-08-02 21:37:46|03178|19834|HNKG|26.52B|26520000000|62.35|132764|-12.43|49|2025-11-06|15/09/2025||1.33||5350000000|62.349998474121|1|2025-08-07|15/06/2025||1.39||5230000000|62.349998474121|1
2025-08-02 21:37:54|03179|1173428|HGEA|18.1M|18100000|1.74|15377|-30.4|20|2025-08-13|15/06/2025|||||1.7400000095367|1|2025-05-13|15/03/2025|||25100000||1.8200000524521|1
2025-08-02 21:38:01|03180|19218|||||||33|2025-04-30|15/12/2024|-0.27||310320000||1.2200000286102|1|2024-11-18|15/09/2024|||||0.99000000953674|1
2025-08-02 21:38:14|03181|6305|HOTG|14.03B|14030000000|186.4|61149|74.04|48|2025-07-23|15/06/2025|2.3||9450000000||186.19999694824|1|2025-05-12|15/03/2025|2.22||8920000000||156.80000305176|1
2025-08-02 21:38:20|03182|1081564|DEDW21TX|198.58M|198580000|7.53|3871|0|25|2023-11-28|15/09/2023|||||7.5300002098083|1|2023-09-07|15/06/2023|-0.37||130300000||7.5700001716614|1
2025-08-02 21:38:31|03183|19217|HBH|1.59B|1590000000|99.7|20528|31.18|36|2025-09-30|15/08/2025|||||99.699996948242|1|2025-06-24|15/05/2025|6.62||1910000000||91|1
2025-08-02 21:38:41|03184|19836|HBMG|2.07B|2069999999.9999998|65|629|26.21|36|2025-09-25|15/08/2025|||||65|1|2025-07-31|15/05/2025|||||64|1
2025-08-02 21:38:53|03185|6352|BOSSn|2.81B|2810000000|40.73|259040|5.49|49|2025-11-04|15/09/2025||0.858||1030000000|40.729999542236|1|2025-08-05|15/06/2025||0.6892||995280000|40.729999542236|1
2025-08-02 21:39:03|03186|19837|HYQGn|1.22B|1220000000|182.8|9765|-31.48|37|2025-08-11|15/06/2025|||||182.80000305176|1|2025-05-12|15/03/2025|0.82||159200000||207.5|1
2025-08-02 21:39:12|03187|19219|INHG|562.64M|562640000|22.6|42580|4.87|48|2025-08-12|15/06/2025|||||22.60000038147|1|2025-05-14|15/03/2025|0.63||402400000||23.10000038147|1
2025-08-02 21:39:22|03188|1064311|INS2|404.63M|404630000|9.34|6266|-1.48|35|2025-08-07|15/06/2025|||||9.3400001525879|1|2025-05-08|15/03/2025|0.17||105000000||8.1999998092651|1
2025-08-02 21:39:30|03189|1031264|JST|732.34M|732340000|49.15|9937|20.17|34|2025-08-14|15/06/2025||1.45||413950000|49.150001525879|1|2025-05-15|15/03/2025|0.88||373700000||54.599998474121|1
2025-08-02 21:39:37|03190|19220|||||||30|2025-11-12|15/09/2025||0.6893||1340000000|32.439998626709|1|2025-08-08|15/06/2025||0.7398||1360000000|32.439998626709|1
2025-08-02 21:39:48|03191|6320|SDFGn|2.37B|2370000000|13.21|1189531|10.54|49|2025-11-11|15/09/2025||-0.1197||917000000|13.210000038147|1|2025-08-12|15/06/2025||||883520000|13.210000038147|1
2025-08-02 21:39:59|03192|1129329|IURG|74.57M|74570000|9.6|885|-5.88|21|2024-08-29|15/06/2024|-0.63||168430000||10|1|2023-04-27|15/12/2022|-1.69||89040000||16.700000762939|1
2025-08-02 21:40:07|03193|49816|||||||36|2025-10-30|15/09/2025||0.5956||2640000000|52|1|2025-07-30|15/06/2025|0.72|0.6204|2710000000|2760000000|52.200000762939|1
2025-08-02 21:40:19|03194|6304|KCOGn|619.45M|619450000|6.21|172506|21.76|48|2025-08-06|15/06/2025||||1870000000|6.210000038147|1|2025-05-07|15/03/2025|-0.28||1670000000||6.9400000572205|1
2025-08-02 21:40:27|03195|1176379|KTAG|138.43M|138430000|13.34|5452|-57.11|21|2025-08-08|15/06/2025|||||13.340000152588|1|2025-05-14|15/03/2025|-0.44||295600000||13.739999771118|1
2025-08-02 21:40:31|03196|1096501|||||||6|2025-10-30|15/09/2025||1.01||1940000000|84.949996948242|1|2025-07-31|15/06/2025|0.87|0.9341|2000000000|2030000000|86.800003051758|1
2025-08-02 21:40:38|03197|19232|SKBG|233.66M|233660000|14.14|43645|25.8|6|2025-08-06|15/06/2025|||||14.140000343323|1|2025-05-06|15/03/2025|-1.4||252200000||15.659999847412|1
2025-08-02 21:40:50|03198|6295|KRNG|3.97B|3970000000|125.8|28303|2.78|42|2025-11-07|15/09/2025||2.46||1400000000|125.80000305176|1|2025-07-30|15/06/2025|2.21|2.31|1320000000|1370000000|139.60000610352|1
2025-08-02 21:41:02|03199|32433|KU2G|3.34B|3340000000|84|3302|0|38|2023-03-14|15/12/2022|0.71||1130000000||84|1|2022-10-28|15/09/2022|0.63||1030000000||83.099998474121|1
2025-08-02 21:41:16|03200|19221|KWSG|2.04B|2040000000|61.8|12454|-3.44|42|2025-09-25|15/06/2025||||446000000|61.799999237061|1|2025-05-13|15/03/2025|9.62||927200000|856000000|57.099998474121|1
2025-08-02 21:41:24|03201|6281|LXSG|2.03B|2029999999.9999998|23.48|335773|-0.42|18|2025-11-06|15/09/2025||0.1359||1530000000|23.479999542236|1|2025-08-14|15/06/2025||0.0019||1600000000|23.479999542236|1
2025-08-02 21:41:34|03202|40213|LEGn|5.25B|5250000000|69.45|198992|-16.57|24|2025-11-12|15/09/2025||1.61||187100000|69.449996948242|1|2025-08-07|15/06/2025||1.74||181260000|69.449996948242|1
2025-08-02 21:41:44|03203|19854|LEIG|139.13M|139130000|15.1|9674|-12.46|24|2025-08-07|15/06/2025|||||15.10000038147|1|2025-05-07|15/03/2025|0.22||63700000||22.10000038147|1
2025-08-02 21:41:54|03204|6339|LEOGn|1.31M|1310000|0.04|254692|0.25|41|2023-11-15|15/09/2023|||||0.03990000113845|1|2023-08-09|15/06/2023||2.97||5742000000|0.13959999382496|1
2025-08-02 21:42:02|03205|19857|TGHN|696.77M|696770000|242|48|-12.32|6|2025-10-29|15/09/2025|||||242|1|2025-08-04|15/06/2025|||||242|1
2025-08-02 21:42:09|03206|962919|ECKG|48.77M|48770000|13.2|246|-32.31|0||
2025-08-02 21:42:13|03207|349|LHAG|8.75B|8750000000|7.3|5545483|29.11|0||
2025-08-02 21:42:19|03208|19863|MZXG|116.38M|116380000|12.1|2561|14.69|0||
2025-08-02 21:42:22|03209|949642|||||||12|2025-08-01|15/06/2025|||97300000||5.7800002098083|1|2025-05-15|15/03/2025|-0.11||69500000||5.3800001144409|1
2025-08-02 21:42:31|03210|962922|MBBG|927.38M|927380000|171.4|4179|69.7|12|2025-08-14|15/06/2025|||||171.39999389648|1|2025-05-13|15/03/2025|1.01||260000000||160|1
2025-08-02 21:42:37|03211|962923|MEDG|142.5M|142500000|3|8354|21.95|0||
2025-08-02 21:42:44|03212|993276|ILM1k|322.39M|322390000|12.64|40084|-29.23|6|2025-08-13|15/06/2025|||||12.640000343323|1|2025-05-13|15/03/2025|0.25||484700000||12.199999809265|1
2025-08-02 21:42:50|03213|1029194|||||||18|2025-05-15|15/03/2025|-0.43||7060000000||5.3299999237061|1|2025-02-05|15/12/2024|0.21||8570000000|8440000000|3.8450000286102|1
2025-08-02 21:43:00|03214|1029195|B4B3_p|1.89B|1890000000|5.3|11147|-1.85|27|2025-05-15|15/03/2025|-0.43||7060000000||5.3000001907349|1|2025-02-05|15/12/2024|0.21||8570000000||5.1500000953674|1
2025-08-02 21:43:07|03215|1174802|MRXG|65.79M|65790000.00000001|1.93|47248|-32.28|12|2025-08-28|15/06/2025|||||1.9249999523163|1|2025-05-08|15/03/2025|-0.21||44700000||1.5249999761581|1
2025-08-02 21:43:13|03216|23634|||||||12|2025-11-13|15/09/2025||0.1097||246260000|8.0200004577637|1|2025-08-14|15/06/2025||0.09||248000000|8.0200004577637|1
2025-08-02 21:43:20|03217|964815|||||||33|2025-08-12|15/06/2025|||||29|1|2025-05-20|15/12/2024||0.82||1700000000|32.849998474121|1
2025-08-02 21:43:24|03218|32557|MVVGn|1.98B|1980000000|30|426|-1.96|0||
2025-08-02 21:43:29|03219|19223|||||||12|2025-08-12|15/06/2025||0.47||576770000|15.220000267029|1|2025-05-06|15/03/2025|-0.065||284200000||11.60000038147|1
2025-08-02 21:43:32|03220|962933|O4BG|310.68M|310680000|21.8|182|14.74|0||
2025-08-02 21:43:36|03221|19880|PGNG|9.82M|9820000|2.17|2401|-21.94|0||
2025-08-02 21:43:41|03222|19225|PATGn|651.37M|651370000|7.55|52431|4.86|0||
2025-08-02 21:43:50|03223|19224|O2C|109.42M|109420000|2.24|16216|0|18|2023-08-23|15/06/2023|-0.17||5100000||2.2400000095367|1|2023-05-25|15/03/2023|||||1.8999999761581|1
2025-08-02 21:43:56|03224|1162596|||||||12|2025-09-25|15/06/2025|||||29|1|2025-05-28|15/03/2025|0.41||33500000||26.799999237061|1
2025-08-02 21:44:00|03225|994481|||||||18|2025-08-14|15/06/2025|||||9.1000003814697|1|2025-05-12|15/03/2025|0.43||144000000||10.89999961853|1
2025-08-02 21:44:09|03226|962938|PWO|90M|90000000|28.8|625|1.41|6|2025-08-08|15/06/2025|||||28.799999237061|1|2025-05-16|15/03/2025|0.54||137070000||28.799999237061|1
2025-08-02 21:44:13|03227|23190|||||||0||
2025-08-02 21:44:17|03228|1097504|||||||18|2025-10-30|15/09/2025||0.0683||9390000000|1.8092000484467|1|2025-08-28|15/06/2025||0.0778||9080000000|1.8092000484467|1
2025-08-02 21:44:29|03229|19892|RSL2|113.99M|113990000|17.7|2166|-2.75|36|2025-08-07|15/06/2025|||||17.700000762939|1|2025-05-06|15/03/2025|-0.39||73300000||17.60000038147|1
2025-08-02 21:44:32|03230|23066|||||||0||
2025-08-02 21:44:41|03231|665|RHMG|78.24B|78240000000|1707.5|294820|243.91|18|2025-11-06|15/09/2025||6.23||3010000000|1707.5|1|2025-08-07|15/06/2025||4.21||2600000000|1707.5|1
2025-08-02 21:44:45|03232|6314|||||||0||
2025-08-02 21:44:47|03233|1176384|RY8|217.31K|217310|0.04|40503|-39.85|0||
2025-08-02 21:44:54|03234|41032|RRTL|5.31B|5310000000|34.3|109516|19.93|6|2025-08-08|15/06/2025|||||34.299999237061|1|2025-05-15|15/03/2025|||1290000000||32.150001525879|1
2025-08-02 21:45:01|03235|32431|SFQ|699.98M|699980000|15.42|64086|-16.92|24|2025-11-13|15/09/2025||1.76||1900000000|15.420000076294|1|2025-08-07|15/06/2025||0.72||448400000|15.420000076294|1
2025-08-02 21:45:07|03236|6286|SZGG|1.22B|1220000000|22.64|189069|43.93|0||
2025-08-02 21:45:10|03237|963693|||||||0||
2025-08-02 21:45:13|03238|19233|||||||0||
2025-08-02 21:45:18|03239|958843|G24n|8.36B|8359999999.999999|115.8|150574|60.06|6|2025-10-30|15/09/2025||0.86||162640000|115.80000305176|1|2025-08-07|15/06/2025||0.7933||158180000|115.80000305176|1
2025-08-02 21:45:26|03240|6317|SGCG|419.39M|419390000|3.43|121334|-43.77|6|2025-08-07|15/06/2025|||||3.4300000667572|1|2025-05-08|15/03/2025|-0.05||234300000||3.6099998950958|1
2025-08-02 21:45:29|03241|992973|||||||0||
2025-08-02 21:45:35|03242|19230|SIXG|3.67B|3670000000|87.65|48587|39.79|0||
2025-08-02 21:45:39|03243|19906|SIXG_p|3.67B|3670000000|60.6|25516|20.24|0||
2025-08-02 21:45:45|03244|941175|STM1|606.39M|606390000|24.55|65234|-44.39|0||
2025-08-02 21:45:52|03245|19227|SAXG|2.62B|2620000000|47|49898|-24.56|0||
2025-08-02 21:45:58|03246|6322|SZUG|2.05B|2049999999.9999998|10.06|167071|-15.82|6|2025-10-09|15/08/2025|||||10.060000419617|1|2025-07-10|15/05/2025|-0.18||2150000000||10.949999809265|1
2025-08-02 21:46:07|03247|19913|SURG|213.2M|213200000|13.75|472|-3.85|0||
2025-08-02 21:46:10|03248|1172891|SYAB|2.43B|2430000000|12.9|679|20.56|0||
2025-08-02 21:46:16|03249|19234|TEGG|2.48B|2480000000|14.05|436297|-1.26|0||
2025-08-02 21:46:19|03250|19237|||||||0||
2025-08-02 21:46:20|03251|40219|||||||0||
2025-08-02 21:46:27|03252|664|TKAG|6.16B|6160000000|9.896|4317619|190.12|12|2025-11-20|15/09/2025||0.1323||8820000000|9.8959999084473|1|2025-08-14|15/06/2025||0.1464||8710000000|9.8959999084473|1
2025-08-02 21:46:28|03253|1137593|||||||0||
2025-08-02 21:46:36|03254|989449|||||||12|2025-11-06|15/09/2025||0.1164|||35.400001525879|1|2025-08-07|15/06/2025||0.3699|||35.400001525879|1
2025-08-02 21:46:41|03255|962961|||||||6|2025-09-02|15/06/2025|||||1.6499999761581|1|2025-05-30|15/03/2025|0.03||4160000||1.5|1
2025-08-02 21:46:45|03256|991176|VQTG|331.02M|331020000|26|5348|0|0||
2025-08-02 21:46:47|03257|19929|||||||0||
2025-08-02 21:46:51|03258|962966|V3Vn|88.9M|88900000|5.1|2862|14.35|0||
2025-08-02 21:46:54|03259|1177472|||||||0||
2025-08-02 21:47:03|03260|351|VOWG|45.34B|45340000000|91.35|70222|-13.33|0||
2025-08-02 21:47:08|03261|6294|||||||6|2025-10-30|15/09/2025|||||84.900001525879|1|2025-07-24|15/06/2025|1.25||331500000|318650000|85.699996948242|1
2025-08-02 21:47:12|03262|6290|WCHG|3.18B|3180000000|64|137898|-29.19|0||
2025-08-02 21:47:18|03263|19239|||||||12|2025-08-14|15/06/2025|||||22.60000038147|1|2025-05-08|15/03/2025|0.06||493750000||23.89999961853|1
2025-08-02 21:47:28|03264|19932|WSU|525.93M|525929999.99999994|39.3|2388|6.79|24|2025-08-05|15/06/2025|||||39.299999237061|1|2025-05-06|15/03/2025|0.22||108800000||44|1
2025-08-02 21:47:30|03265|1096426|||||||6|2025-08-07|15/06/2025|||||9.079999923706|1|2025-05-08|15/03/2025|0.12||107500000||7.4800000190735|1
2025-08-02 21:47:35|03266|953067|WDL1k|5.33M|5330000|0.92|8100|-76.41|0||
2025-08-02 21:47:38|03267|964973|||||||0||
2025-08-02 21:47:43|03268|993600|||||||6|2025-08-06|15/06/2025||||50870000|47|1|2025-05-07|15/03/2025|0.47||51100000||47.400001525879|1
2025-08-02 21:47:47|03269|19240|ZO1G|2.73B|2730000000|468|27684|0|6|2022-08-24|15/06/2022||1.24||580870000|468|1|2022-05-19|15/03/2022||1.28||587110000|468|1
2025-08-02 21:47:51|03270|19918|TGTG|15.21M|15210000|0.58|3216|-30.95|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
2025-08-02 21:47:53|03271|13155|||||||0||
2025-08-02 21:47:57|03272|962854|||||||0||
2025-08-02 21:48:01|03273|23598|ADVG|1.07B|1070000000.0000001|20.6|22623|7.07|0||
2025-08-02 21:48:05|03274|6313|||||||18|2025-10-30|15/09/2025||0.1847||131390000|14.425000190735|1|2025-07-31|15/06/2025|0.1777|0.1547|137400000|128840000|15.074999809265|1
2025-08-02 21:48:12|03275|40203|A1OS|233.92M|233920000|48.5|3585|-12.45|12|2025-08-07|15/06/2025|||||48.5|1|2025-05-15|15/03/2025|0.17|3.98|123300000|533700000|55.799999237061|1
2025-08-02 21:48:16|03276|19774|||||||0||
2025-08-02 21:48:19|03277|19776|||||||0||
2025-08-02 21:48:23|03278|22689|||||||0||
2025-08-02 21:48:29|03279|23435|BC8G|4.35B|4350000000|34.56|194129|-15.25|6|2025-11-14|15/09/2025||0.4702||1560000000|34.560001373291|1|2025-08-08|15/06/2025||0.3716||1490000000|34.560001373291|1
2025-08-02 21:48:37|03280|940925|B8FKn|17.02M|17020000|2.8|2022|18.39|6|2025-08-28|15/06/2025|||||2.7999999523163|1|2025-05-30|15/03/2025|0.11||5770000||2.4900000095367|1
2025-08-02 21:48:42|03281|1163902|||||||6|2025-08-14|15/06/2025|||||12.800000190735|1|2025-05-16|15/03/2025|||||14.89999961853|1
2025-08-02 21:48:43|03282|19786|||||||0||
2025-08-02 21:48:50|03283|22416|AFXG|4.05B|4050000000|46.26|141714|-27.44|0||
2025-08-02 21:48:51|03284|19787|||||||0||
2025-08-02 21:48:56|03285|1174682|C3RY|18.09M|18090000|0.78|24190|-67.43|0||
2025-08-02 21:49:01|03286|1166985|||||||6|2023-10-31|15/12/2022|-19.99||21010000||2.8150000572205|1|2023-05-17|15/03/2023|||||2.8150000572205|1
2025-08-02 21:49:06|03287|19791|0MSD|1.17B|1170000000|16.22|29571|3.15|12|2025-07-31|15/06/2025|0.1||302700000||22.659999847412|1|2025-04-30|15/03/2025|0.21||295440000||22.020000457764|1
2025-08-02 21:49:12|03288|19794|||||||18|2024-05-21|15/02/2024|-0.41||-938890000||11.520000457764|1|2024-01-10|15/11/2023|||312100000||11.520000457764|1
2025-08-02 21:49:16|03289|19797|||||||0||
2025-08-02 21:49:18|03290|991234|||||||2|2025-05-07|15/03/2025|-0.22||841100000||||2025-02-25|15/12/2024|0.15||988900000|||
2025-08-02 21:49:23|03291|19803|||||||6|2025-08-07|15/06/2025|||||9.539999961853|1|2025-05-08|15/03/2025|0.03||25800000||8.2600002288818|1
2025-08-02 21:49:27|03292|19804|DRWG|1.18B|1180000000|58.4|1435|30.07|0||
2025-08-02 21:49:34|03293|6301|DRWG_p|1.18B|1180000000|67.9|15855|42.65|0||
2025-08-02 21:49:37|03294|19807|||||||0||
2025-08-02 21:49:39|03295|962883|||||||6|2025-08-07|15/06/2025|||||13.39999961853|1|2025-05-08|15/03/2025|0.07||28600000||13.10000038147|1
2025-08-02 21:49:47|03296|19811|||||||18|2025-11-04|15/09/2025||1.41||144000000|87.400001525879|1|2025-07-31|15/06/2025|1.61|1.37|145850000|137000000|94.699996948242|1
2025-08-02 21:49:54|03297|19813|ECXk|745.41K|745410|0.85|1085|54.55|6|2025-07-22|15/06/2025|-0.23||4000||0.37799999117851|1|2025-04-29|15/12/2024|-2.91||||0.37799999117851|1
2025-08-02 21:49:59|03298|19241|||||||6|2025-11-05|15/09/2025||-0.085||208370000|6.9499998092651|1|2025-08-13|15/06/2025||-0.115||201150000|6.9499998092651|1
2025-08-02 21:50:02|03299|962891|||||||6|2025-08-28|15/06/2025|||||1.9400000572205|1|2025-05-28|15/03/2025|||2100000||2.3599998950958|1
2025-08-02 21:50:09|03300|962892|FAAS|176.73M|176730000|16.4|7892|2.5|0||
2025-08-02 21:50:10|03301|19821|||||||0||
2025-08-02 21:50:11|03302|962895|||||||0||
2025-08-02 21:50:18|03303|6285|FNTGn|3.33B|3330000000|28.28|403130|11.25|0||
2025-08-02 21:50:24|03304|19826|||||||6|2025-08-28|15/06/2025|||||3.1400001049042|1|2025-05-30|15/03/2025|||||3.1600000858307|1
2025-08-02 21:50:27|03305|19827|||||||0||
2025-08-02 21:50:29|03306|6340|||||||6|2024-09-27|15/06/2024|-1.26||93610000||||2023-11-28|15/09/2023||0.0021||||
2025-08-02 21:50:35|03307|19828|GKSG|470.52M|470520000|206|412|0|12|2024-08-09|15/12/2023|3.76||94450000||206|1|2023-08-29|15/06/2023|||||206|1
2025-08-02 21:50:37|03308|19935|HPHA|195.27M|195270000|4.19|15643|56.93|0||
2025-08-02 21:50:40|03309|1166364|HAGG|10.59B|10590000000|91.65|789716|174.4|0||
2025-08-02 21:50:43|03310|19921|HOC|234.83M|234830000|2.67|163832|0|0||
2025-08-02 21:50:47|03311|19840|||||||0||
2025-08-02 21:50:50|03312|19842|||||||18|2025-10-22|15/09/2025|||||||2025-07-23|15/06/2025|-0.07||8100000|||
2025-08-02 21:50:52|03313|19843|IS7|8.91M|8910000|2.11|1713|-39.71|0||
2025-08-02 21:50:53|03314|19844|||||||0||
2025-08-02 21:50:59|03315|19847|IVUG|359.23M|359230000|20.8|7638|47.52|0||
2025-08-02 21:51:00|03316|25375|||||||0||
2025-08-02 21:51:03|03317|1173010|||||||0||
2025-08-02 21:51:06|03318|964718|||||||6|2025-07-31|15/06/2025|||||0.79799997806549|1|2025-05-08|15/03/2025|||32200000||0.76999998092651|1
2025-08-02 21:51:08|03319|19858|||||||0||
2025-08-02 21:51:12|03320|6346|M5ZG|2.83M|2830000|0.28|7439|-94.81|0||
2025-08-02 21:51:15|03321|23383|||||||0||
2025-08-02 21:51:20|03322|6343|||||||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
2025-08-02 21:51:22|03323|1168311|||||||6|2025-08-14|15/06/2025|||||53.450000762939|1|2025-05-15|15/03/2025|0.85||246900000||68.75|1
2025-08-02 21:51:32|03324|19871|NEKG|15.03B|15030000000|130.2|112473|46.95|12|2025-11-05|15/09/2025||0.4714||286120000|130.19999694824|1|2025-07-31|15/06/2025|0.45|0.3783|290000000|271930000|129.39999389648|1
2025-08-02 21:51:37|03325|19242|||||||6|2024-11-06|15/09/2024||||270900000|66.199996948242|1|2024-08-06|15/06/2024|1.61||68890000|68100000|66|1
2025-08-02 21:51:40|03326|19872|||||||0||
2025-08-02 21:51:44|03327|1076550|||||||0||
2025-08-02 21:51:46|03328|6308|||||||6|2025-11-04|15/09/2025||0.171||1960000000|||2025-07-28|15/06/2025|0.13|0.0994|1870000000|1750000000||
2025-08-02 21:51:47|03329|19874|||||||0||
2025-08-02 21:51:50|03330|19879|||||||6|2023-11-15|15/09/2023|||||0.36000001430511|1|2023-09-29|15/06/2023|-0.63||4520000||4.6950001716614|1
2025-08-02 21:51:51|03331|6331|||||||0||
2025-08-02 21:51:57|03332|19882|PNEGn|1.15B|1150000000|14.98|70717|2.6|0||
2025-08-02 21:52:03|03333|19243|PSAGn|433.66M|433660000|28|5784|35.92|12|2025-10-30|15/09/2025|||||28|1|2025-07-30|15/06/2025|-0.11||65000000||29.10000038147|1
2025-08-02 21:52:04|03334|19890|||||||0||
2025-08-02 21:52:08|03335|6292|QBYn|114.86M|114860000|0.922|83466|7.71|0||
2025-08-02 21:52:13|03336|962943|RIB|1.51B|1510000000|43.1|14516|0|0||
2025-08-02 21:52:22|03337|962940|KTN|1.68B|1680000000|27.38|198101|41.87|6|2025-08-06|15/06/2025|||||27.379999160767|1|2025-05-06|15/03/2025|0.325||385400000||22.040000915527|1
2025-08-02 21:52:24|03338|962945|||||||6|2025-10-16|15/09/2025||1.08||835210000|149.60000610352|1|2025-07-22|15/06/2025|1.22|1.3|884300000|887000000|166.19999694824|1
2025-08-02 21:52:28|03339|19901|||||||0||
2025-08-02 21:52:36|03340|1073424|SJJG|179.03M|179030000|17.05|4747|20.92|18|2025-10-29|15/08/2025|||||17.049999237061|1|2025-07-30|15/05/2025|0.02||27700000||17.950000762939|1
2025-08-02 21:52:43|03341|19903|F3CG|279.56M|279560000|16.1|75367|-18.85|6|2025-08-26|15/06/2025|||||16.10000038147|1|2025-05-19|15/03/2025|0.13||38620000||24.450000762939|1
2025-08-02 21:52:50|03342|954894|WAFGn|1.12B|1120000000|37.34|85563|-50.25|12|2025-10-28|15/09/2025||-1.43||302660000|37.340000152588|1|2025-07-29|15/06/2025|0.3817|-0.6975|329100000|318790000|44.180000305176|1
2025-08-02 21:52:55|03343|6333|SNGGk|16.15M|16149999.999999998|1.815|13350|39.08|0||
2025-08-02 21:53:01|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
2025-08-02 21:53:08|03345|21812|S92G|665.55M|665550000|19.18|182735|-22.47|0||
2025-08-02 21:53:13|03346|942429|||||||0||
2025-08-02 21:53:17|03347|19909|||||||0||
2025-08-02 21:53:22|03348|6302|||||||6|2024-04-25|15/03/2024||0.3839||222340000|||2024-03-12|15/12/2023|-0.37|0.68|312620000|319300000||
2025-08-02 21:53:25|03349|1066609|||||||0||
2025-08-02 21:53:28|03350|32556|||||||0||
2025-08-02 21:53:37|03351|14153|SMHNn|617.43M|617430000|32.3|104685|-45.71|6|2025-11-06|15/09/2025||0.5887||111060000|32.299999237061|1|2025-08-07|15/06/2025||0.7184||117050000|32.299999237061|1
2025-08-02 21:53:42|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|
2025-08-02 21:53:51|03353|19916|SYZG|28.89M|28890000|2.14|3173|-31.85|12|2025-08-06|15/06/2025|||||||2025-05-07|15/03/2025|0.01||14930000|||
2025-08-02 21:53:56|03354|1153007|TMV|1.38B|1380000000|8.82|794302|-32.7|0||
2025-08-02 21:54:00|03355|19917|||||||24|2025-08-13|15/06/2025||||62400000|22.89999961853|1|2025-05-06|15/03/2025|0.37||60100000||18.39999961853|1
2025-08-02 21:54:08|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
2025-08-02 21:54:13|03357|962959|||||||6|2025-05-06|15/12/2024|0.01||-45170000||0.58499997854233|1|2024-12-02|15/09/2024|-0.04||14800000||0.75|1
2025-08-02 21:54:17|03358|6338|||||||18|2025-11-11|15/09/2025||0.2738|||24.700000762939|1|2025-08-07|15/06/2025||0.2966|||24.700000762939|1
2025-08-02 21:54:21|03359|19927|OSPGk|184.17M|184170000|18.35|17210|-0.54|0||
2025-08-02 21:54:25|03360|1171989|VTWRn|16.5B|16500000000|32.5|115956|0|6|2023-06-20|15/03/2023|0.56||562000000|270100000|||2023-01-31|15/12/2022||0.19||260100000||
2025-08-02 21:54:26|03361|1052627|||||||0||
2025-08-02 21:54:32|03362|14154|VBKG|718.07M|718070000|11.27|132294|-34.36|18|2025-09-25|15/06/2025||-0.32||819440000|11.270000457764|1|2025-05-13|15/03/2025|-0.22|-0.10|394900000||10.5|1
2025-08-02 21:54:36|03363|949646|V6CG|42.12M|42120000|4.74|5257|23.44|0||
2025-08-02 21:54:42|03364|1052408|VBX|80.04M|80040000|3.8|19161|427.78|6|2025-08-14|15/06/2025|||||3.8199999332428|1|2025-05-16|15/03/2025|-0.02||1810000||3.0599999427795|1
2025-08-02 21:54:43|03365|19937|||||||0||
2025-08-02 21:54:50|03366|50009|2018|46.88B|46880000000|39.9|6015465|41.74|18|2025-11-13|15/09/2025||0.62||7600000000|39.900001525879|1|2025-08-20|15/06/2025||0.31||6450000000|39.900001525879|1
2025-08-02 21:54:51|03367|32502|||||||0||
2025-08-02 21:54:55|03368|1155537|||||||0||
2025-08-02 21:55:01|03369|946376|||||||7|2025-05-19|15/03/2025|0.04|0.07|16320000000||5.25|1|2024-12-12|15/09/2024|0.05|0.01|14270000000|12796000000|3.710000038147|1
2025-08-02 21:55:07|03370|100123|2020|251.53B|251530000000|89.6|8190891|31.86|24|2025-03-31|15/12/2024|2.73|4.24|37090000000||88.300003051758|1|2024-11-27|15/09/2024|||||77.050003051758|1
2025-08-02 21:55:12|03371|101147|3988|1.82T|1820000000000|4.51|328996103|31.49|0||
2025-08-02 21:55:19|03372|8580|2388|371.63B|371630000000|35.15|16514585|56.22|18|2025-10-24|15/09/2025|||||35.150001525879|1|2025-09-02|15/06/2025||1.92|||35.150001525879|1
2025-08-02 21:55:24|03373|1141315|1876|106.73B|106730000000|8.09|21046447|-13.84|0||
2025-08-02 21:55:28|03374|13884|1211|1.05T|1050000000000|116.2|33410120|53.7|0||
2025-08-02 21:55:35|03375|8572|||||||42|2025-10-24|15/09/2025||0.33||175130000000|7.8899998664856|1|2025-08-30|15/06/2025||0.315||174790000000|7.8899998664856|1
2025-08-02 21:55:41|03376|8581|2628|1.09T|1090000000000.0001|22.15|81318235|105.09|6|2025-10-23|15/09/2025|||||22.14999961853|1|2025-08-28|15/06/2025||1.02|||22.14999961853|1
2025-08-02 21:55:47|03377|13888|2319|63.08B|63080000000|16.16|22288601|25.86|12|2025-08-27|15/06/2025||0.88|||16.159999847412|1|2025-05-28|15/03/2025||1.52|||17.520000457764|1
2025-08-02 21:55:51|03378|32495|||||||0||
2025-08-02 21:55:59|03379|8573|0941|1.89T|1890000000000|85.9|16144750|16.63|24|2025-10-17|15/09/2025||1.39|||85.900001525879|1|2025-08-07|15/06/2025||1.39|||85.900001525879|1
2025-08-02 21:56:00|03380|8567|||||||0||
2025-08-02 21:56:01|03381|8563|||||||0||
2025-08-02 21:56:13|03382|32494|1109|203.94B|203940000000|28.6|18035688|26.27|24|2025-04-28|15/12/2024|2.15|2.62|199670000000|159197000000|27.10000038147|1|2024-11-27|15/09/2024|||||22.64999961853|1
2025-08-02 21:56:21|03383|8568|||||||36|2025-10-28|15/09/2025|||||9.6300001144409|1|2025-08-14|15/06/2025||0.50|||9.6300001144409|1
2025-08-02 21:56:30|03384|8559|0267|337.45B|337450000000|11.6|30412928|62.69|33|2025-04-17|15/12/2024|0.87||473330000000||8.8400001525879|1|2023-11-17|15/09/2023|||||7.210000038147|1
2025-08-02 21:56:36|03385|954932|||||||17|2025-04-15|15/12/2024|1.4||23520000000||30.10000038147|1|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1
2025-08-02 21:56:45|03386|8541|||||||40|2025-08-14|15/06/2025||3.01|||50.5|1|2025-05-28|15/03/2025|||||43.150001525879|1
2025-08-02 21:56:49|03387|8574|||||||18|2025-08-13|15/06/2025||1.79|||54.5|1|2025-05-30|15/03/2025|||||49.700000762939|1
2025-08-02 21:56:59|03388|8542|0002|170.79B|170790000000|67.6|3222060|-2.24|24|2025-03-07|15/12/2024|2.29||46880000000||66.25|1|2023-02-28|15/12/2022|2.29||||55.700000762939|1
2025-08-02 21:57:10|03389|8570|0883|915.53B|915530000000|18.66|85558767|-10.72|35|2025-10-23|15/09/2025||0.72|||18.659999847412|1|2025-08-28|15/06/2025||0.64||96240000000|18.659999847412|1
2025-08-02 21:57:19|03390|50008|2007|12.88B|12880000000|0.465|66309342|-4.12|35|2025-04-28|15/12/2024|-0.73|-0.58|150650000000|119920000000|0.43999999761581|1|2024-11-27|15/09/2024|||||0.48500001430511|1
2025-08-02 21:57:21|03391|1093887|||||||1|2025-04-24|15/12/2024|0.11||22950000000||7.0100002288818|1|
2025-08-02 21:57:22|03392|100083|||||||0||
2025-08-02 21:57:30|03393|49962|||||||48|2025-11-06|15/09/2025||0.6||11730000000|37.900001525879|1|2025-08-12|15/06/2025||0.65||11330000000|37.900001525879|1
2025-08-02 21:57:39|03394|49968|0175|178.1B|178100000000|17.66|77245277|120.75|37|2025-08-14|15/06/2025|||||||2025-05-15|15/03/2025|0.56||72500000000|||
2025-08-02 21:57:45|03395|1096193|6862|77.26B|77260000000|13.86|22099796|13.61|8|2025-04-24|15/12/2024|0.49|0.52|21260000000||17.579999923706|1|2023-03-23|15/12/2022||0.16||24115000000|21|1
2025-08-02 21:57:53|03396|8557|0101|39.67B|39670000000|7.93|12894121|41.61|20|2025-03-20|15/12/2024|0.23|0.53|5140000000||6.9200000762939|1|2023-01-27|15/12/2022|0.42|0.51|5050000000|5762000000|15.319999694824|1
2025-08-02 21:58:05|03397|8548|0011|212.49B|212490000000|112.9|1972208|22.25|39|2025-07-30|15/06/2025|3.34|4.07|26690000000||122.90000152588|1|2025-03-11|15/12/2024|4.28|4.29|30650000000||108.40000152588|1
2025-08-02 21:58:12|03398|8549|||||||20|2025-04-24|15/12/2024|0.64|1.70|13490000000||21.549999237061|1|2023-03-22|15/12/2022|0.92|1.01|16050000000|18696000000|26.60000038147|1
2025-08-02 21:58:21|03399|13830|1044|26.99B|26990000000|23.25|2934032|-4.91|20|2025-04-14|15/12/2024|0.78|2.88|10830000000||20.75|1|2023-03-20|15/12/2022||||11679000000|35.25|1
2025-08-02 21:58:30|03400|8543|0003|129.5B|129500000000|6.94|23783099|5.95|20|2025-04-23|15/12/2024|0.14||27980000000||6.960000038147|1|2023-03-21|15/12/2022|0.1||31230000000||7.0999999046326|1
2025-08-02 21:58:39|03401|8564|||||||49|2025-10-22|15/09/2025||2.91||6080000000|417|1|2025-08-20|15/06/2025||3.15||6780000000|417|1
2025-08-02 21:58:47|03402|8545|||||||43|2025-10-28|15/09/2025||2.46||129620000000|95.25|1|2025-07-30|15/06/2025|3.06|2.49|138610000000|130010000000|100.80000305176|1
2025-08-02 21:58:56|03403|8577|||||||49|2025-10-27|15/09/2025||0.25||186350000000|5.9800000190735|1|2025-08-30|15/06/2025||0.24||195890000000|5.9800000190735|1
2025-08-02 21:59:02|03404|50066|2331|42.13B|42130000000|16.36|21866919|17.36|33|2025-08-14|15/06/2025||0.68|||16.360000610352|1|2025-05-28|15/03/2025|||||15.159999847412|1
2025-08-02 21:59:10|03405|49988|||||||21|2025-05-27|15/03/2025|-2.01|1.37|7090000000||40.849998474121|1|2024-11-27|15/09/2024|-1.44|1.23|6720000000|6445000000|33.700000762939|1
2025-08-02 21:59:18|03406|49991|||||||31|2025-04-24|15/12/2024|0.68|1.47|80620000000|133035000000|10.880000114441|1|2024-11-27|15/09/2024||1.70|||10.539999961853|1
2025-08-02 21:59:24|03407|1096030|||||||30|2025-11-21|15/09/2025||1.58||105700000000|122.19999694824|1|2025-08-22|15/06/2025||1.52||93730000000|122.19999694824|1
2025-08-02 21:59:30|03408|8555|0066|175.54B|175540000000|28.2|5744628|10.37|20|2025-04-10|15/12/2024|1.57||30740000000|30238000000|||2023-03-10|15/12/2022|0.82|-0.22|24780000000|25284000000||
2025-08-02 21:59:40|03409|8552|0017|16.38B|16379999999.999998|6.51|16688929|-10.33|20|2025-03-28|15/12/2024|-2.63|0.37|16790000000|35779000000|5.2600002288818|1|2023-02-25|15/12/2022|0.48|0.46|40190000000|33919000000|18.619525909424|1
2025-08-02 21:59:52|03410|8569|0857|1.66T|1660000000000|7.42|137282176|6.92|49|2025-10-29|15/09/2025||0.1967||666070000000|7.4200000762939|1|2025-08-27|15/06/2025||0.1933||673230000000|7.4200000762939|1
2025-08-02 22:00:02|03411|8579|||||||49|2025-10-22|15/09/2025|||||52.900001525879|1|2025-08-27|15/06/2025||3.75|||52.900001525879|1
2025-08-02 22:00:11|03412|8546|0006|108.69B|108690000000|51|3289143|-2.49|20|2025-04-22|15/12/2024|1.46||430000000||49.150001525879|1|2023-03-16|15/12/2022|1.3||||43.450000762939|1
2025-08-02 22:00:22|03413|38075|1928|152.8B|152800000000|18.88|21189809|26.37|44|2025-10-16|15/09/2025||0.04||1890000000|18.879999160767|1|2025-08-08|15/06/2025||0.04||1760000000|18.879999160767|1
2025-08-02 22:00:26|03414|50011|||||||19|2025-04-23|15/12/2024|2.2|3.81|15690000000|30319000000|50.549999237061|1|2023-03-28|15/12/2022||1.36||13337000000|81.199996948242|1
2025-08-02 22:00:36|03415|8551|0016|265.73B|265730000000.00003|91.7|4139721|34.56|20|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
2025-08-02 22:00:48|03416|49999|1177|130.92B|130919999999.99998|7.32|165058302|162.37|47|2025-08-18|15/06/2025|||||7.3200001716614|1|2025-05-30|15/03/2025|||||4.4200000762939|1
2025-08-02 22:00:58|03417|943521|2382|77.98B|77980000000|71.85|11531081|64.79|37|2025-04-30|15/12/2024|1.49|1.52|19430000000|21698000000|65.550003051758|1|2024-11-27|15/09/2024||||35554000000|57.400001525879|1
2025-08-02 22:01:08|03418|50040|0669|173.4B|173400000000|94.7|5358645|-7.16|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
2025-08-02 22:01:15|03419|102047|0700|4.85T|4850000000000|535|18531509|46.33|46|2025-11-12|15/09/2025||6.75||184780000000|535|1|2025-08-13|15/06/2025||6.51||179020000000|535|1
2025-08-02 22:01:24|03420|943436|0288|102.26B|102260000000|7.97|28556514|58.76|36|2025-10-28|15/09/2025||||6766000000|7.9699997901917|1|2025-08-12|15/06/2025||||12896000000|7.9699997901917|1
2025-08-02 22:01:27|03421|100118|||||||16|2025-04-14|15/12/2024|0.64|1.16|6410000000||17.260000228882|1|2023-08-02|15/06/2023||1.17||6986000000|41.799999237061|1
2025-08-02 22:01:31|03422|1167625|2269|127.57B|127570000000|31.35|48577551|174.52|2|2025-04-29|15/12/2024|0.44||10100000000|9968000000|22.85000038147|1|2021-08-16|15/06/2021|||||122.40000152588|1
2025-08-02 22:01:39|03423|1075487|1810|1.39T|1390000000000|53.4|153300919|220.14|33|2025-11-24|15/09/2025||0.3674||124080000000|||2025-08-19|15/06/2025||0.3612||117290000000||
2025-08-02 22:01:46|03424|49989|||||||20|2025-05-28|15/03/2025|||||7.5799999237061|1|2025-02-27|15/12/2024|0.1||9970000000||7.7399997711182|1
2025-08-02 22:01:55|03425|943468|0968|28.05B|28050000000|3.09|102247092|-14.88|34|2025-04-30|15/12/2024|-0.05||5000000000||2.6400001049042|1|2024-11-27|15/09/2024|||||3.2000000476837|1
2025-08-02 22:02:03|03426|1081715|AL2SI|203.67M|203670000|9.13|238130|116.09|29|2025-03-26|15/12/2024|||21020000||4.710000038147|1|2024-11-27|15/09/2024|||||3.9300000667572|1
2025-08-02 22:02:06|03427|1167759|TRACT|73.39M|73390000|1|5392|38.12|3|2025-03-25|15/12/2024|-0.55||396100000||||2022-06-30|15/03/2022||||||
2025-08-02 22:02:14|03428|17634|ALAST|6.18M|6180000|0.48|201|0|32|2024-11-27|15/09/2024|||||0.48199999332428|1|2024-09-24|15/06/2024|||||0.48199999332428|1
2025-08-02 22:02:19|03429|17629|||||||36|2025-05-12|15/12/2024|-0.06||512000||1.4659999608993|1|2024-11-27|15/09/2024|||||0.77499997615814|1
2025-08-02 22:02:30|03430|17675|BITI|367.68M|367680000|6.2|62046|53.47|34|2025-04-17|15/12/2024|0.3||28550000||6|1|2024-11-18|15/09/2024|||||4.9800000190735|1
2025-08-02 22:02:38|03431|991239|ABEO|68.83M|68830000|9.18|2229|-11.3|35|2025-07-17|15/06/2025|||||9.6599998474121|1|2025-05-28|15/03/2025|||124810000||8.4399995803833|1
2025-08-02 22:02:46|03432|949746|||||||33|2025-09-25|15/06/2025|||||1.6000000238419|1|2025-05-28|15/03/2025|||1000000||1.3200000524521|1
2025-08-02 22:02:53|03433|955665|||||||35|2025-09-08|15/06/2025||-0.7||3100000|||2025-06-02|15/03/2025|-0.83|-0.6561|994000|3410000||
2025-08-02 22:02:57|03434|15274|ABO|66.58M|66580000|6.3|2571|13.51|17|2025-04-28|15/12/2024|0.12||50280000||5.0640001296997|1|2023-03-30|15/12/2022|0.09||33510000||5.75|1
2025-08-02 22:03:06|03435|17630|CFMP|52.91M|52910000|0.32|16482|-20.99|33|2025-05-22|15/12/2024|-0.01||1950000||0.31600001454353|1|2024-11-27|15/09/2024|||||0.32600000500679|1
2025-08-02 22:03:12|03436|386|||||||43|2025-10-30|15/09/2025|||||42.279998779297|1|2025-07-31|15/06/2025||1.35|||49.400001525879|1
2025-08-02 22:03:16|03437|1173818|||||||3|2022-07-22|15/06/2022|-0.04||||9.75|1|2022-05-25|15/12/2021|-0.04||||9.6999998092651|1
2025-08-02 22:03:22|03438|17676|||||||35|2025-03-29|15/12/2024|-0.21||5670000||1.0299999713898|1|2024-11-27|15/09/2024|||||1.1349999904633|1
2025-08-02 22:03:29|03439|17677|ALATI|70.29M|70290000|3.5|8317|-1.13|32|2025-09-19|15/06/2025|||||3.5|1|2025-05-21|15/03/2025|||125800000||3.0499999523163|1
2025-08-02 22:03:39|03440|40297|ADOC|122.19M|122190000|6.7|289366|10.2|36|2025-10-15|15/09/2025|||||6.6999998092651|1|2025-09-25|15/06/2025|||||6.6999998092651|1
2025-08-02 22:03:47|03441|7106|||||||39|2025-08-04|15/06/2025|||||2.1500000953674|1|2025-05-30|15/03/2025|||||2.1400001049042|1
2025-08-02 22:03:53|03442|1055913|ALDVI|16.18M|16180000|1.14|36707|5.95|16|2025-04-29|15/12/2024|-0.36||3500000||1.75|1|2024-09-18|15/06/2024|-0.45||1770000||1.039999961853|1
2025-08-02 22:04:03|03443|17681|ALAVI|46.35M|46350000|12.3|106|-18.54|32|2025-04-30|15/12/2024|0.73||140080000||12.800000190735|1|2024-11-27|15/09/2024|||||14|1
2025-08-02 22:04:15|03444|6962|ADP|10.59B|10590000000|107.3|101872|-8.53|43|2025-10-23|15/09/2025||||1850000000|107.30000305176|1|2025-07-01|15/06/2025||2.74|1680000000|1670000000|106.40000152588|1
2025-08-02 22:04:21|03445|1082118|AFME|51.94M|51940000|1.32|6121|-33.33|13|2025-09-25|15/06/2025|||||1.3200000524521|1|2025-05-28|15/03/2025|||||1.414999961853|1
2025-08-02 22:04:29|03446|385|AIRF|2.92B|2920000000|11.12|1472342|40.23|49|2025-11-06|15/09/2025||2.05||9490000000|11.119999885559|1|2025-07-31|15/06/2025|0.7674|0.9549|8440000000|8550000000|11.069999694824|1
2025-08-02 22:04:36|03447|17683|||||||26|2022-07-26|15/12/2021|0.39||783830000|1058000000|48.849998474121|1|2022-05-05|15/03/2022|||||48.900001525879|1
2025-08-02 22:04:48|03448|17824|AKW|222.42M|222420000|8.44|9984|-19.62|39|2025-09-18|15/06/2025|||||8.4399995803833|1|2025-04-30|15/03/2025|||255000000||7.4000000953674|1
2025-08-02 22:04:54|03449|17895|||||||29|2025-09-03|15/06/2025|||||3.9000000953674|1|2025-05-28|15/03/2025|||87600000||4.4499998092651|1
2025-08-02 22:05:04|03450|7005|ABIO|1.52B|1520000000|47.14|58485|0|29|2023-02-28|15/12/2022|||||47.139999389648|1|2022-10-25|15/09/2022|||||47.139999389648|1
2025-08-02 22:05:10|03451|1012045|AYV|7.55B|7550000000|9.25|483516|38.06|34|2025-10-30|15/09/2025||0.2655||6290000000|||2025-07-31|15/06/2025|0.3|0.2695|6230000000|7460000000||
2025-08-02 22:05:16|03452|17678|ALDV|9.97M|9970000|0.074|2380|11.28|17|2025-04-30|15/12/2024|-0.01||48000||0.0570000000298|1|2024-09-30|15/06/2024|||1050000||0.07450000196695|1
2025-08-02 22:05:23|03453|17684|||||||30|2024-11-27|15/09/2024|||||0.49599999189377|1|2024-11-11|15/06/2024|0.38||2750000||0.49700000882149|1
2025-08-02 22:05:27|03454|17685|||||||17|2025-03-14|15/12/2024|||6700000||24|1|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1
2025-08-02 22:05:32|03455|17632|||||||37|2025-08-04|15/06/2025|||||104.80000305176|1|2025-05-28|15/03/2025|||435300000||102|1
2025-08-02 22:05:39|03456|17686|||||||16|2025-03-20|15/12/2024|-28.88||1480000000||490|1|2023-02-28|15/12/2022|42.55||2730000000||605|1
2025-08-02 22:05:44|03457|7048|||||||42|2025-10-23|15/09/2025||||1030000000|69.349998474121|1|2025-09-25|15/06/2025||||1020000000|69.349998474121|1
2025-08-02 22:05:50|03458|943297|||||||16|2023-07-27|15/06/2023|-0.52||||8.3999996185303|1|2023-04-20|15/12/2022|0.87||||9|1
2025-08-02 22:05:57|03459|955666|AMPLI|297.42M|297420000|6.2|4710|96.2|35|2025-10-22|15/06/2025|||||6.1999998092651|1|2025-04-17|15/03/2025|-0.01||51500000||6.0500001907349|1
2025-08-02 22:06:04|03460|961654|AMUN|12.99B|12990000000|63.75|150137|-4.21|38|2025-10-28|15/09/2025||1.62||812820000|63.75|1|2025-07-29|15/06/2025|1.63|1.69|790000000|851330000|70.150001525879|1
2025-08-02 22:06:14|03461|13813|APAM|1.83B|1830000000|25.26|184847|-2.92|49|2025-11-07|15/09/2025||0.3||1670000000|25.260000228882|1|2025-07-31|15/06/2025|0.25|0.3767|1650000000|1740000000|26.579999923706|1
2025-08-02 22:06:19|03462|1174451|ARAMI|431.39M|431390000|5.24|52244|12.69|11|2025-07-24|15/06/2025|||591200000||5.6700000762939|1|2025-05-19|15/03/2025|0.08||635100000||8.1000003814697|1
2025-08-02 22:06:30|03463|17633|ARGAN|1.68B|1680000000|65.4|21425|-13.38|33|2025-10-01|15/09/2025|||||||2025-07-17|15/06/2025|5.3||137600000|||
2025-08-02 22:06:37|03464|6980|||||||49|2025-11-07|15/09/2025||1.72||2300000000|58|1|2025-07-31|15/06/2025|1.56|1.9|2400000000|2390000000|61.549999237061|1
2025-08-02 22:06:44|03465|17662|ARTE|51.45M|51450000|10.8|147|16.13|16|2024-10-02|15/06/2024|-0.83||59370000||10.199999809265|1|2023-05-09|15/12/2022|-0.73||42850000||21.799999237061|1
2025-08-02 22:06:47|03466|32437|||||||16|2025-05-02|15/12/2024|0.04||4190000||3.1965000629425|1|2024-09-27|15/06/2024|0.05||4170000||4.3499999046326|1
2025-08-02 22:06:56|03467|17792|ARTO|2.44B|2440000000|9150|117|72.64|14|2025-05-01|15/12/2024|36.01||83390000||10900|1|2023-04-27|15/12/2022|4.21||78350000||5150|1
2025-08-02 22:07:04|03468|978752|ALEMS|19.47M|19470000|4.6|188|-37.77|13|2025-04-14|15/12/2024|0.02||12360000||5.5|1|2023-04-28|15/12/2022|-0||17070000||7.9200000762939|1
2025-08-02 22:07:16|03469|7111|ASY|669.58M|669580000|47.2|8834|-2.68|40|2025-10-28|15/09/2025|||||47.200000762939|1|2025-09-16|15/06/2025|||||47.200000762939|1
2025-08-02 22:07:25|03470|13160|ALATA|65.51M|65510000.00000001|0.143|1054843|34.91|31|2025-02-07|15/12/2024|-0.02||13700000||0.14699999988079|1|2024-12-27|15/09/2024|-0.02||13700000||0.1059999987483|1
2025-08-02 22:07:33|03471|943371|||||||36|2025-10-30|15/09/2025|||||5.8000001907349|1|2025-09-25|15/06/2025|||||5.8000001907349|1
2025-08-02 22:07:39|03472|7019|||||||43|2025-10-21|15/09/2025||||2000000000|28.485000610352|1|2025-08-04|15/06/2025||1.03|||28.485000610352|1
2025-08-02 22:07:45|03473|17690|||||||37|2025-09-17|15/06/2025|||||49|1|2025-05-28|15/03/2025|||136200000||45|1
2025-08-02 22:07:54|03474|17691|AUCP|8.67M|8670000|6.1|1496|12.96|31|2024-11-27|15/09/2024|||||7.0500001907349|1|2024-10-01|15/06/2024|-1.36||6560000||5.6999998092651|1
2025-08-02 22:07:59|03475|17692|||||||33|2025-09-25|15/06/2025|||||6|1|2025-05-28|15/03/2025|||63600000||5.460000038147|1
2025-08-02 22:08:04|03476|17693|||||||31|2025-06-13|15/03/2025|||||||2025-04-23|15/12/2024||||||
2025-08-02 22:08:15|03477|7129|AVOM|2.64M|2640000|0.0358|611627|-64.55|34|2025-07-24|15/03/2025|||5940000||0.03680000081658|1|2024-12-05|15/09/2024|-0.04||5060000||0.0701000019908|1
2025-08-02 22:08:22|03478|14167|74SW|1.03B|1030000000|35.2|3466|67.62|12|2025-10-30|15/09/2025|||||35.200000762939|1|2025-07-24|15/06/2025|0.2||344000000||38.900001525879|1
2025-08-02 22:08:29|03479|7615|BAIN|2.51B|2510000000|102.5|453|-0.49|17|2025-07-08|15/03/2025|-0.39||272880000||102|1|2024-11-26|15/09/2024|4.88||495140000||106.5|1
2025-08-02 22:08:34|03480|1011051|||||||34|2025-10-23|15/09/2025|||||0.38699999451637|1|2025-09-26|15/06/2025|||||0.38699999451637|1
2025-08-02 22:08:40|03481|17699|||||||16|2025-04-28|15/12/2024|1.19||6530000||3.7999999523163|1|2024-09-26|15/06/2024|-0.83||5850000||7.0500001907349|1
2025-08-02 22:08:49|03482|17656|BASS|967.34M|967340000|58|3864|36.79|35|2025-07-24|15/06/2025|1.5||594640000||59.400001525879|1|2025-04-24|15/12/2024|3.96||910880000||61.400001525879|1
2025-08-02 22:08:55|03483|17700|BATD|216.48M|216480000|29.6|6271|44.39|12|2025-10-22|15/06/2025|||||29.60000038147|1|2025-05-15|15/03/2025|||144200000||27.75|1
2025-08-02 22:09:01|03484|1173833|||||||18|2025-08-01|15/06/2025|||||17.200000762939|1|2025-05-28|15/03/2025|||||15.560000419617|1
2025-08-02 22:09:11|03485|7056|||||||40|2025-09-24|15/06/2025|||||8|1|2025-05-13|15/03/2025|||130400000||8.7349996566772|1
2025-08-02 22:09:16|03486|7033|||||||24|2025-10-28|15/09/2025|||||52.5|1|2025-07-30|15/06/2025|||||55|1
2025-08-02 22:09:22|03487|17702|BGBN|21.83M|21830000|1.18|75483|-49.68|0||
2025-08-02 22:09:31|03488|7078|BIOX|14.64B|14640000000|124.1|107889|26.5|6|2025-11-04|15/09/2025||||1010000000|124.09999847412|1|2025-09-04|15/06/2025||2.19||972500000|124.09999847412|1
2025-08-02 22:09:33|03489|17704|||||||6|2025-05-22|15/02/2025|-2.33||12140000||125|1|2025-01-22|15/08/2024|-18.74||14880000||145|1
2025-08-02 22:09:42|03490|7031|BOIR|364.61M|364610000|21|1713|-34.38|6|2025-09-03|15/06/2025|||||21|1|2025-05-30|15/03/2025|||||24.200000762939|1
2025-08-02 22:09:50|03491|13163|||||||41|2025-10-21|15/09/2025|||||5.0100002288818|1|2025-09-17|15/06/2025|||||5.0100002288818|1
2025-08-02 22:09:56|03492|7113|||||||18|2025-09-26|15/06/2025|||||7.9099998474121|1|2025-05-06|15/03/2025|||529300000||8.3000001907349|1
2025-08-02 22:09:59|03493|945125|BIOS|1.63M|1630000|0.0025|5387432|-71.26|0||
2025-08-02 22:10:04|03494|1153014|||||||9|2022-10-13|15/06/2022|-0.39||-12270||3370000|1|2022-04-29|15/12/2021|||1660000||4690000|1
2025-08-02 22:10:08|03495|17638|||||||0||
2025-08-02 22:10:15|03496|8788|BVI|11.73B|11730000000|26.44|957703|-8|6|2025-10-23|15/09/2025|||||26.440000534058|1|2025-07-25|15/06/2025|0.5975|0.6338|1630000000||28.120000839233|1
2025-08-02 22:10:18|03497|17707|||||||6|2025-04-11|15/12/2024|30.37||5080000000||318|1|2024-11-18|15/09/2024|||||337|1
2025-08-02 22:10:21|03498|17708|||||||0||
2025-08-02 22:10:27|03499|17709|ALCAF|86.39M|86390000|9.34|812|4.71|12|2025-06-30|15/03/2025|0.4||110720000||8.3400001525879|1|2025-01-31|15/09/2024|0.41||101330000||8.0600004196167|1
2025-08-02 22:10:33|03500|943236|CRTO|676.18M|676180000|108|378|61.22|0||
2025-08-02 22:10:40|03501|40300|||||||35|2025-04-03|15/12/2024|1.03||542360000||17.39999961853|1|2024-11-18|15/09/2024|||||13.512000083923|1
2025-08-02 22:10:43|03502|40303|||||||6|2025-03-12|15/12/2024|2.55||613240000||99|1|2023-04-03|15/12/2022|3.81||408600000||78.099998474121|1
2025-08-02 22:10:48|03503|40309|||||||6|2024-03-13|15/12/2023|1.51||856560000||17.540000915527|1|2023-03-30|15/12/2022|0.61||568200000||17.14999961853|1
2025-08-02 22:10:52|03504|943230|CCNP|677.69M|677690000|112|435|52.3|0||
2025-08-02 22:11:00|03505|943238|CAIF|2.26B|2260000000|81.55|880|31.98|0||
2025-08-02 22:11:03|03506|40311|CRLA|1.33B|1330000000|67.5|646|43.62|0||
2025-08-02 22:11:07|03507|943234|CIV|554.52M|554520000|91.97|440|54.57|0||
2025-08-02 22:11:10|03508|943235|||||||15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||229240000||53.799999237061|1
2025-08-02 22:11:13|03509|943237|||||||6|2025-03-13|15/12/2024|6||402810000||146|1|2023-04-25|15/12/2022|10.01||356200000||122|1
2025-08-02 22:11:16|03510|17720|||||||0||
2025-08-02 22:11:22|03511|17710|ALCAP|6.75M|6750000|3.08|240|-40.08|12|2024-12-19|15/09/2024|||||3.079999923706|1|2024-10-25|15/03/2024|-16.69||14450000||3.079999923706|1
2025-08-02 22:11:27|03512|17728|CARM|2.4B|2400000000|17.04|92936|1.67|0||
2025-08-02 22:11:32|03513|17711|||||||0||
2025-08-02 22:11:39|03514|6959|CASP|202.27M|202270000|0.5045|791272|-85.03|0||
2025-08-02 22:11:40|03515|17640|||||||0||
2025-08-02 22:11:41|03516|17848|||||||0||
2025-08-02 22:11:44|03517|40305|||||||6|2025-04-07|15/12/2024|0.16||31480000||3.6199998855591|1|2024-11-27|15/09/2024|||||3.579999923706|1
2025-08-02 22:11:48|03518|7728|CGDM|149.48M|149480000|10.9|9215|-15.18|0||
2025-08-02 22:11:51|03519|101936|CYAD|16.99M|16990000|0.41|31047|61.74|0||
2025-08-02 22:11:57|03520|17716|CFI|721.35K|721350|0.845|790|65.69|6|2025-04-30|15/12/2024|-0.04||||1.7999999523163|1|2024-09-29|15/06/2024|-0.04||||0.5|1
2025-08-02 22:12:01|03521|7051|VIRI|350.11M|350110000|48.76|46084|5.52|12|2025-10-30|15/09/2025||||271000000|||2025-07-31|15/06/2025|2.71||274000000|||
2025-08-02 22:12:08|03522|7089|CRIP|267.39M|267390000|11.08|3981|4.92|0||
2025-08-02 22:12:16|03523|17806|CHSS|3.36M|3360000|7|40|-0.71|6|2024-06-13|15/12/2023|0.3||1110000||9.4499998092651|1|2022-10-18|15/06/2022|-0.02||1100000||5.1999998092651|1
2025-08-02 22:12:23|03524|6954|DIOR|79.45B|79450000000|440.4|4875|-26.35|0||
2025-08-02 22:12:24|03525|17718|||||||0||
2025-08-02 22:12:28|03526|17653|||||||0||
2025-08-02 22:12:34|03527|17722|ALCIS|69.11M|69110000|8.88|1190|6.22|6|2025-10-15|15/09/2025|||||8.8800001144409|1|2025-09-17|15/06/2025|||||8.8800001144409|1
2025-08-02 22:12:39|03528|7154|||||||6|2025-10-29|15/06/2025|||||2.1300001144409|1|2025-05-13|15/03/2025|||97000000||2.4900000095367|1
2025-08-02 22:12:47|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
2025-08-02 22:12:50|03530|989560|||||||0||
2025-08-02 22:12:57|03531|6997|CNPP|14.29B|14290000000|20.82|685178|0|12|2025-03-27|15/12/2024|1.08||6030000000||20.819999694824|1|2022-07-28|15/06/2022|||||20.819999694824|1
2025-08-02 22:13:00|03532|943321|COFA|2.36B|2360000000|15.78|224418|15.44|0||
2025-08-02 22:13:04|03533|17724|||||||0||
2025-08-02 22:13:08|03534|17725|||||||0||
2025-08-02 22:13:14|03535|7093|ODET|6.08B|6080000000|1436|254|-0.14|12|2025-05-01|15/12/2024|193.61||-7460000000||||2023-04-21|15/12/2022|-353.06||9160000000|||
2025-08-02 22:13:19|03536|7768|CDAF|1.15B|1150000000|22.65|57236|73.43|0||
2025-08-02 22:13:22|03537|17727|||||||12|2025-04-30|15/12/2024|-2.19||442000||121|1|2024-09-19|15/06/2024|-2.61||503000||117|1
2025-08-02 22:13:27|03538|7015|CVO|6.21B|6210000000|56.05|115268|15.61|0||
2025-08-02 22:13:29|03539|17647|||||||6|2025-07-16|15/06/2025|0.73||343000000||22.799999237061|1|2025-03-20|15/12/2024|0.62||201830000||22|1
2025-08-02 22:13:33|03540|943229|||||||0||
2025-08-02 22:13:39|03541|943239|CMO|500.09M|500090000|95.5|569|51.59|0||
2025-08-02 22:13:44|03542|17729|CROS|114.84M|114840000|10.8|26|44.97|17|2025-04-25|15/12/2024|0.31||328000||11|1|2024-09-30|15/06/2024|0.1||280000||7.6999998092651|1
2025-08-02 22:13:48|03543|7718|||||||6|2023-07-24|15/06/2023|||||11.5|1|2023-05-29|15/03/2023|||||11.5|1
2025-08-02 22:13:53|03544|17734|AM|21.12B|21120000000|270|59469|45.16|6|2025-07-22|15/06/2025|4.28|6.64|2850000000||289.60000610352|1|2025-05-28|15/03/2025|||||311.79998779297|1
2025-08-02 22:13:57|03545|40314|DBV|223.2M|223200000|1.63|833409|85.65|0||
2025-08-02 22:14:01|03546|1176406|DEE_p|||10|45934|0}|0||
2025-08-02 22:14:06|03547|17679|DKUPL|119.16M|119160000|30|597|-15.73|0||
2025-08-02 22:14:09|03548|17736|||||||12|2025-09-08|15/06/2025|||||56.400001525879|1|2025-05-28|15/03/2025|||94600000||52.599998474121|1
2025-08-02 22:14:13|03549|9069|||||||0||
2025-08-02 22:14:17|03550|7026|DVTM|1.39B|1390000000|168.5|83812|0|0||
2025-08-02 22:14:22|03551|17738|ALDMS|29.09M|29090000|1.395|25441|41.48|0||
2025-08-02 22:14:30|03552|17919|DPAP|92.91M|92910000|950|17|82.69|6|2025-04-26|15/12/2024|37.4||11800000||670|1|2024-09-25|15/06/2024|25.34||10200000||520|1
2025-08-02 22:14:31|03553|13146|||||||0||
2025-08-02 22:14:36|03554|17743|||||||0||
2025-08-02 22:14:45|03555|6995|FOUG|10.67B|10670000000|115.7|198567|27.93|36|2025-08-27|15/06/2025||3.71|||||2025-05-13|15/03/2025|||5620000000|23641000000||
2025-08-02 22:14:53|03556|100156|EKI|90.68M|90680000|3.37|36468|0.3|12|2025-10-14|15/09/2025|||||3.3699998855591|1|2025-07-28|15/06/2025|||28700000|30100000|4.1350002288818|1
2025-08-02 22:15:02|03557|391|EDF|48.00B|48000000000|12|944472|0|29|2025-07-24|15/06/2025|1.31||59440000000||12|1|2024-07-25|15/06/2024|1.69||60200000000||12|1
2025-08-02 22:15:09|03558|17644|EDSP|1.1B|1100000000|154|1602|37.5|12|2025-04-22|15/12/2024|9.92||656580000||135.5|1|2024-07-31|15/06/2024|11.06||762920000||105|1
2025-08-02 22:15:15|03559|17744|||||||12|2025-04-30|15/12/2024|-1.04||155000||3.8199999332428|1|2024-09-27|15/06/2024|-0.22||126000||3.2000000476837|1
2025-08-02 22:15:19|03560|943369|||||||24|2025-08-29|15/06/2025|||||2.5499999523163|1|2025-05-21|15/03/2025|0.17|0.23|3210000000|3201000000|2.8619999885559|1
2025-08-02 22:15:24|03561|945685|||||||30|2025-10-30|15/09/2025|||||24.239999771118|1|2025-07-30|15/06/2025|0.61||1210000000||24.940000534058|1
2025-08-02 22:15:29|03562|6948|||||||18|2025-10-30|15/09/2025|||||47.439998626709|1|2025-07-30|15/06/2025|||717500000|1557000000|53.200000762939|1
2025-08-02 22:15:34|03563|943352|PHXM|1.01M|1010000|0.1005|138710|-94.82|12|2025-09-24|15/06/2025|||||0.1005000025034|1|2025-05-30|15/03/2025|||||0.22400000691414|1
2025-08-02 22:15:41|03564|17749|||||||30|2024-04-17|15/12/2023|||||||2023-11-10|15/09/2023|||20700000|||
2025-08-02 22:15:44|03565|17907|||||||6|2022-11-01|15/09/2022|||||0.00920000020415|1|2022-06-27|15/06/2022|||||0.0226000007242|1
2025-08-02 22:15:49|03566|7042|ESSF|1.24B|1240000000|96.25|21947|-29.23|6|2025-04-11|15/12/2024|-0.74||8940000000||130|1|2024-11-18|15/09/2024|||||106.19999694824|1
2025-08-02 22:15:54|03567|17819|EFIN|12.97M|12970000|0.192|1264|-26.72|6|2025-01-31|15/12/2023|||1810000||0.28999999165535|1|2023-02-23|15/06/2022|||1860000||0.27000001072884|1
2025-08-02 22:16:01|03568|25448|||||||18|2025-07-25|15/06/2025|||||55.700000762939|1|2025-05-16|15/03/2025|||||69.650001525879|1
2025-08-02 22:16:03|03569|13135|||||||0||
2025-08-02 22:16:12|03570|943375|ENX|14.52B|14520000000|141.3|208968|50.8|36|2025-11-06|15/09/2025||1.67||441240000|141.30000305176|1|2025-07-31|15/06/2025|2.01|1.93|465800000|459510000|142.69999694824|1
2025-08-02 22:16:13|03571|17752|||||||0||
2025-08-02 22:16:16|03572|955667|||||||0||
2025-08-02 22:16:19|03573|7017|||||||6|2025-12-03|15/09/2025||||302200000|3.0699999332428|1|2025-08-05|15/06/2025||||309700000|3.0699999332428|1
2025-08-02 22:16:24|03574|17737|||||||31|2024-11-27|15/09/2024|||||1.1200000047684|1|2024-10-01|15/06/2024|-0.35||-10070000||1.6399999856949|1
2025-08-02 22:16:29|03575|7747|||||||12|2025-07-23|15/06/2025|||282100000||42.799999237061|1|2025-05-23|15/03/2025|0.2||281400000||34.5|1
2025-08-02 22:16:32|03576|17755|||||||12|2025-04-30|15/12/2024|5.09||250440000||204|1|2022-09-30|15/06/2022|3.95||178200000||70.5|1
2025-08-02 22:16:40|03577|6958|FRVIA|2.17B|2170000000|11.04|1001708|6.26|43|2025-10-20|15/09/2025||||6080000000|11.039999961853|1|2025-07-28|15/06/2025|-0.69||6780000000|6550000000|10.27499961853|1
2025-08-02 22:16:43|03578|17758|||||||0||
2025-08-02 22:16:51|03579|17756|FSDV_OLD|231.83M|231830000|16.4|56|1.23|6|2025-04-08|15/09/2024|-2.2||||14.199999809265|1|2022-08-30|15/03/2022|-2.31||||25.200000762939|1
2025-08-02 22:16:53|03580|17712|||||||0||
2025-08-02 22:17:03|03581|943348|ALGAE|43.6M|43600000|0.486|393320|13.95|26|2025-09-23|15/06/2025|||||0.48600000143051|1|2025-05-30|15/03/2025|||||0.51700001955032|1
2025-08-02 22:17:09|03582|17760|SACP|58.14M|58140000|26.8|3|-4.29|14|2025-06-27|15/03/2025|0.11||99050000||26.60000038147|1|2023-06-30|15/03/2023|1.05||117250000||27.799999237061|1
2025-08-02 22:17:17|03583|17761|PADI|407.97M|407970000|169|14|-3.98|24|2025-06-27|15/03/2025|4.23||42710000||169|1|2025-02-03|15/09/2024|7.22||43650000||177|1
2025-08-02 22:17:25|03584|943357|||||||34|2025-09-03|15/06/2025|||||10|1|2025-06-10|15/03/2025|||232340000||9.8000001907349|1
2025-08-02 22:17:32|03585|17762|ILSB|11.72M|11720000|10.4|2471|0|11|2023-09-29|15/06/2023|-0.18||136520||11.199999809265|1|2022-09-30|15/06/2022|7.08||1510000||8.6999998092651|1
2025-08-02 22:17:36|03586|40307|||||||0||
2025-08-02 22:17:45|03587|17763|FINM|3.99M|3990000|0.2|20030|110.53|33|2025-04-29|15/12/2024|||||0.097999997437|1|2024-11-27|15/09/2024|||||0.1059999987483|1
2025-08-02 22:17:55|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
2025-08-02 22:18:01|03589|17765|||||||16|2025-05-01|15/12/2024|-0.01||1300000||0.11599999666214|1|2024-09-27|15/06/2024|-0.03||955000||0.13500000536442|1
2025-08-02 22:18:10|03590|41353|||||||37|2025-10-22|15/09/2025|||||29.299999237061|1|2025-07-23|15/06/2025|-1.48||2170000000||31.89999961853|1
2025-08-02 22:18:16|03591|17767|||||||17|2025-04-29|15/12/2024|-0.03||||0.40000000596046|1|2024-09-20|15/06/2024|||||0.67500001192093|1
2025-08-02 22:18:26|03592|17768|ATLD|194.21M|194210000|45.2|351|0.89|14|2025-04-28|15/12/2024|1.88||119960000||44.099998474121|1|2024-07-30|15/06/2024|0.1||78980000||45|1
2025-08-02 22:18:32|03593|17769|||||||16|2024-04-17|15/12/2023|-8.56||8000000||0.15899999439716|1|2023-04-27|15/12/2022|-8.27||17880000000||2.5|1
2025-08-02 22:18:39|03594|17770|||||||31|2025-07-24|15/06/2025|0.2||41900000||33.900001525879|1|2025-04-03|15/12/2024|0.26||40910000||34.799999237061|1
2025-08-02 22:18:49|03595|17771|FLYP|3.28B|3280000000|76.4|170|19.75|38|2025-10-16|15/09/2025|||||76.400001525879|1|2025-07-23|15/06/2025|2.33||152970000||76.599998474121|1
2025-08-02 22:18:56|03596|17680|MHM|1.57M|1570000|0.437|18919|-12.95|12|2025-04-30|15/06/2024|-0.28||1820000||0.44999998807907|1|2023-10-04|15/06/2023|-0.21||7010000||1.7999999523163|1
2025-08-02 22:19:02|03597|17775|||||||17|2025-04-30|15/12/2024|0.54||5450000||9.8999996185303|1|2024-11-12|15/06/2024|0.13||6160000||7.1500000953674|1
2025-08-02 22:19:04|03598|40318|||||||6|2025-05-01|15/12/2024|1380||1||970|1|2024-09-19|15/06/2024|3210||18070||1000|1
2025-08-02 22:19:12|03599|17777|||||||34|2025-07-24|15/06/2025|0.4||93500000||28.39999961853|1|2025-03-21|15/12/2024|-0.2||95630000||27.799999237061|1
2025-08-02 22:19:15|03600|17778|||||||11|2025-04-03|15/12/2024|0.02||1910000000||550|1|2024-07-25|15/06/2024|9.8||1830000000||550|1
2025-08-02 22:19:20|03601|17721|||||||13|2024-02-15|15/12/2023|-0.03||23810000||15.050335884094|1|2023-02-16|15/12/2022|0.31||22470000||14.252966880798|1
2025-08-02 22:19:31|03602|7709|GAUM|249.21M|249210000|80|124|-11.11|33|2025-04-14|15/12/2024|-2.47||55870000||80.5|1|2024-11-27|15/09/2024|||||84|1
2025-08-02 22:19:38|03603|943359|||||||39|2025-07-29|15/06/2025|4.86||197700000||157.89999389648|1|2025-04-29|15/12/2024|4.78||346610000||137.60000610352|1
2025-08-02 22:19:48|03604|17779|GEAP|96.1M|96100000|87.5|61|23.24|15|2025-06-30|15/03/2025|1.31||19060000||88|1|2025-01-31|15/09/2024|1.46||23980000||91|1
2025-08-02 22:19:58|03605|6953|GFCP|6.34B|6340000000|85.6|127125|-7.61|41|2025-10-14|15/09/2025|||||85.599998474121|1|2025-07-23|15/06/2025|1.95|3.45|231800000||89.400001525879|1
2025-08-02 22:20:02|03606|17649|||||||23|2022-11-28|15/09/2022|||||9.6999998092651|1|2022-07-26|15/06/2022|||20900000|20900000|9.6000003814697|1
2025-08-02 22:20:08|03607|976469|||||||30|2024-11-27|15/09/2024|||||0.06599999964237|1|2024-09-30|15/06/2024|||||0.08540000021458|1
2025-08-02 22:20:17|03608|19720|GNFT|167.71M|167710000|3.37|195634|-15.75|33|2025-11-20|15/09/2025||||3470000|3.3699998855591|1|2025-09-22|15/06/2025||0.11||29540000|3.3699998855591|1
2025-08-02 22:20:24|03609|943363|||||||29|2024-05-02|15/03/2024|||||0.00179999996908|1|2024-03-22|15/12/2023|||||0.00179999996908|1
2025-08-02 22:20:29|03610|985893|||||||33|2025-10-07|15/09/2025|||||0.14000000059605|1|2025-09-19|15/06/2025|||||0.14000000059605|1
2025-08-02 22:20:41|03611|13102|GETP|8.61B|8610000000|15.88|554351|-2.07|43|2025-10-21|15/09/2025|||||15.880000114441|1|2025-07-24|15/06/2025|0.21||411000000|393000000|15.890000343323|1
2025-08-02 22:20:53|03612|7573|GLTN|888.75M|888750000|30.3|19218|64.14|40|2025-10-15|15/09/2025|||||30.299999237061|1|2025-07-23|15/06/2025|1.68||459150000||27.35000038147|1
2025-08-02 22:21:01|03613|17899|VLTZ|28.2M|28200000|19.05|717|-17.17|35|2025-09-03|15/06/2025|||||19.049999237061|1|2025-06-30|15/03/2025|1.61||77570000||18.799999237061|1
2025-08-02 22:21:10|03614|7162|CITT|663.75M|663750000|63|990|-5.12|39|2025-10-22|15/09/2025|||||63|1|2025-09-23|15/06/2025|||||63|1
2025-08-02 22:21:18|03615|7214|GFLO|160.68M|160680000|21|8688|0|27|2023-03-02|15/12/2022|||||21|1|2022-11-01|15/09/2022|||||20.60000038147|1
2025-08-02 22:21:26|03616|17650|EXA|2.02B|2020000000|118.8|92039|586.71|38|2025-10-22|15/09/2025|||||118.80000305176|1|2025-09-22|15/06/2025|||||118.80000305176|1
2025-08-02 22:21:35|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
2025-08-02 22:21:39|03618|17780|JAJP|4.17M|4170000|1.17|1899|-7.87|14|2025-07-22|15/03/2025|0.05||16990000||1.1699999570847|1|2024-12-18|15/09/2024|0.01||11720000||0.98000001907349|1
2025-08-02 22:21:45|03619|7529|||||||25|2022-04-21|15/03/2022|||||||2022-03-30|15/12/2021||||||
2025-08-02 22:21:53|03620|7108|PARP|182.27M|182270000|18.95|719|-2.57|36|2025-06-24|15/04/2025|0.66||116670000||18.995754241943|1|2025-02-19|15/10/2024|-0.42||213670000||17.75|1
2025-08-02 22:22:00|03621|17651|||||||30|2025-05-08|15/12/2024|||138410000||69|1|2024-11-18|15/09/2024|||||81.800003051758|1
2025-08-02 22:22:08|03622|6999|||||||43|2025-10-23|15/09/2025|||||||2025-07-29|15/06/2025|0.01||1840000000|||
2025-08-02 22:22:13|03623|17746|||||||33|2025-04-28|15/12/2024|0.05||324170000||2.0899999141693|1|2024-11-27|15/09/2024|||||1.9700000286102|1
2025-08-02 22:22:25|03624|7373|GRBT|254.59M|254590000|20.2|14576|-42.37|40|2025-10-23|15/09/2025||||227500000|20.200000762939|1|2025-09-24|15/06/2025|||||20.200000762939|1
2025-08-02 22:22:34|03625|17781|GTCN|79.39M|79390000|5.28|10647|-12|36|2025-10-30|15/09/2025|||||5.2800002098083|1|2025-09-24|15/06/2025|||||5.2800002098083|1
2025-08-02 22:22:45|03626|7032|PYHE|75.65M|75650000|2.57|8015|-14.9|40|2025-09-09|15/06/2025|||||2.5699999332428|1|2025-05-05|15/12/2024|-0.04||275640000||2.7200000286102|1
2025-08-02 22:22:56|03627|7693|ALHEX|198.73M|198730000|29|3537|38.1|38|2025-09-25|15/06/2025|||||29|1|2025-05-07|15/03/2025|||144400000||28.020000457764|1
2025-08-02 22:23:05|03628|7202|||||||38|2025-10-15|15/09/2025|||||4.1900000572205|1|2025-09-10|15/06/2025|||||4.1900000572205|1
2025-08-02 22:23:16|03629|17851|ALHOP|45.77M|45770000|15.4|1035|-30|36|2025-10-31|15/09/2025|||||15.39999961853|1|2025-09-30|15/06/2025|||||15.39999961853|1
2025-08-02 22:23:19|03630|17787|||||||18|2025-05-06|15/12/2024|-0.74||24470000||1.9400000572205|1|2024-10-03|15/06/2024|-1.64||19050000||1.539999961853|1
2025-08-02 22:23:25|03631|1174519|HDF|71.13M|71130000|4.85|3799|-25.04|6|2025-04-08|15/12/2024|-0.39||10560000||4.8899998664856|1|2023-05-31|15/03/2023|||||13.659999847412|1
2025-08-02 22:23:28|03632|1175169|I2PO|||8.5|90|0}|0||
2025-08-02 22:23:39|03633|9109|ICAD|1.56B|1560000000|20.62|166323|0.1|41|2025-10-22|15/09/2025|||||20.620000839233|1|2025-07-23|15/06/2025|-1.21|1.39|623500000||20.959999084473|1
2025-08-02 22:23:45|03634|40319|||||||35|2025-08-28|15/06/2025|||||431.5|1|2025-04-28|15/12/2024|5.26||1750000000||388|1
2025-08-02 22:23:48|03635|17789|||||||18|2025-04-11|15/12/2024|2.3||35050000||70.599998474121|1|2024-11-14|15/09/2024|||-13070000||68.199996948242|1
2025-08-02 22:23:55|03636|17790|IGXA|272.99M|272990000|210|364|0|22|2022-07-27|15/06/2022|||||210|1|2022-07-20|15/01/2022|||||210|1
2025-08-02 22:24:02|03637|6967|||||||49|2025-10-30|15/09/2025|||||21.760000228882|1|2025-07-29|15/06/2025|0.56||886000000||25.940000534058|1
2025-08-02 22:24:07|03638|17791|||||||14|2025-07-25|15/06/2025|2.83||17110000||54.400001525879|1|2025-03-17|15/12/2024|2.53||14570000||52.599998474121|1
2025-08-02 22:24:19|03639|17793|ETOF|285.3M|285300000|40.9|5794|9.07|39|2025-10-29|15/09/2025|||||40.900001525879|1|2025-09-24|15/06/2025|||||40.900001525879|1
2025-08-02 22:24:28|03640|17795|IPH|171.06M|171060000|1.856|150972|-9.46|38|2025-09-17|15/06/2025||||10300000|1.8559999465942|1|2025-05-13|15/03/2025|||1200000||2.0099999904633|1
2025-08-02 22:24:36|03641|7175|||||||39|2025-09-09|15/06/2025|||||31.940000534058|1|2025-04-24|15/03/2025|||235500000||33.139999389648|1
2025-08-02 22:24:39|03642|17654|||||||17|2025-04-30|15/12/2024|-0.62||138000||2.5999999046326|1|2024-09-27|15/06/2024|0.08||143000||2.7000000476837|1
2025-08-02 22:24:46|03643|996538|IVAA|387.41M|387410000|2.79|50440|30.99|31|2025-11-21|15/09/2025||-0.2556||8810000|2.789999961853|1|2025-09-29|15/06/2025||-0.5427||0.00|2.789999961853|1
2025-08-02 22:24:55|03644|7072|||||||43|2025-10-22|15/09/2025||||892370000|103.19999694824|1|2025-07-31|15/06/2025|||901000000|917000000|111.80000305176|1
2025-08-02 22:25:02|03645|7040|||||||43|2025-10-23|15/09/2025|||||38.840000152588|1|2025-07-23|15/06/2025|1.22||586600000|1176000000|40.400001525879|1
2025-08-02 22:25:09|03646|17800|ITFT|22.97M|22970000|4|3047|0|32|2024-05-29|15/03/2024|||||4|1|2024-04-29|15/12/2023|0.18||10610000||3.960000038147|1
2025-08-02 22:25:18|03647|17802|JBOG|58.91M|58910000|4.02|1409|-41.4|16|2025-04-30|15/12/2024|0.33||155270000||4.9400000572205|1|2024-09-26|15/06/2024|-0.14||67190000||6.4400000572205|1
2025-08-02 22:25:30|03648|14169|JCQ|444.39M|444390000|21.85|8525|43.37|48|2025-09-10|15/06/2025|||||21.85000038147|1|2025-05-14|15/03/2025|0.1||510950000||21.10000038147|1
2025-08-02 22:25:39|03649|7076|||||||43|2025-11-06|15/09/2025||||969700000|14.510000228882|1|2025-07-31|15/06/2025|||1010000000|1080000000|15.220000267029|1
2025-08-02 22:25:52|03650|7096|KOF|606.99M|606990000|30.95|19222|0.16|49|2025-10-02|15/08/2025|||||30.950000762939|1|2025-07-10|15/05/2025|0.58||249300000||32.700000762939|1
2025-08-02 22:26:03|03651|7070|LOIM|9.58B|9580000000|33.56|541169|25.32|42|2025-10-22|15/09/2025|||||33.560001373291|1|2025-07-30|15/06/2025||1.28|||33.299999237061|1
2025-08-02 22:26:09|03652|23514|||||||41|2025-10-27|15/09/2025|||||4.4260001182556|1|2025-07-29|15/06/2025|||1340000000||5.0599999427795|1
2025-08-02 22:26:15|03653|1155481|FDJU|5.09B|5090000000|27.52|360100|-22.74|27|2025-10-15|15/09/2025|||||27.520000457764|1|2025-07-30|15/06/2025|0.73|1.24|1870000000||30.040000915527|1
2025-08-02 22:26:23|03654|985182|FDEL|166.8M|166800000|31.55|14991|10.7|34|2025-10-15|15/06/2025|||||31.549999237061|1|2025-05-28|15/03/2025|||8700000||28.60000038147|1
2025-08-02 22:26:31|03655|17809|||||||37|2025-09-30|15/06/2025|||||8|1|2025-05-15|15/03/2025|||151100000||7.5999999046326|1
2025-08-02 22:26:41|03656|668|||||||42|2025-07-24|15/06/2025|0.17||4390000000||20.60000038147|1|2025-04-25|15/03/2025|||||19.260000228882|1
2025-08-02 22:26:52|03657|7150|LAEP|167.54M|167540000|0.0132|2831351|41.94|38|2025-09-24|15/06/2025|||||0.01319999992847|1|2025-05-30|15/03/2025|||||0.01290000043809|1
2025-08-02 22:27:02|03658|7292|LPER|547.4M|547400000|93.4|538|-22.17|35|2025-06-18|15/03/2025|3.74||162400000||98.800003051758|1|2024-11-29|15/09/2024|4.26||132030000||98.400001525879|1
2025-08-02 22:27:14|03659|7156|LOUP|3.16B|3160000000|91|5316|27.27|39|2025-07-03|15/05/2025|||1680000000||90.5|1|2025-05-21|15/02/2025|||1760000000||84.199996948242|1
2025-08-02 22:27:22|03660|17814|ALBON|106.55M|106550000|93.8|305|-0.42|35|2025-05-09|15/12/2024|-1.96||60390000||91.120002746582|1|2024-11-27|15/09/2024|||||95.800003051758|1
2025-08-02 22:27:34|03661|7211|LECS|925.43M|925430000|24.35|31681|-7.06|42|2025-10-29|15/09/2025||0.42||99990000|24.35000038147|1|2025-07-24|15/06/2025||0.33|126800000|97080000|24.25|1
2025-08-02 22:27:41|03662|7266|||||||37|2025-09-04|15/06/2025|||||||2025-04-30|15/12/2024|3.56||94030000|49100000||
2025-08-02 22:27:51|03663|7063|GFII|2.1B|2100000000|46|30288|82.9|43|2025-10-23|15/09/2025|||||46|1|2025-07-24|15/06/2025|0.83||492100000||37.400001525879|1
2025-08-02 22:28:01|03664|17812|LNA|289.37M|289370000|28.3|1936|10.55|38|2025-09-17|15/06/2025|||||28.299999237061|1|2025-05-06|15/03/2025|||209700000||23.799999237061|1
2025-08-02 22:28:08|03665|17852|LBIRD|414.87M|414870000|18.85|40894|82.13|33|2025-10-27|15/09/2025|||||18.85000038147|1|2025-09-23|15/06/2025|||||18.85000038147|1
2025-08-02 22:28:12|03666|996153|||||||22|2023-09-22|15/06/2023|||||0.27950000762939|1|2023-04-17|15/03/2023|||||0.27950000762939|1
2025-08-02 22:28:19|03667|17829|||||||28|2025-02-21|15/12/2024|-0.14||3840000||35.5|1|2024-11-14|15/09/2024|||||35.240001678467|1
2025-08-02 22:28:26|03668|980202|||||||37|2025-10-23|15/09/2025||||205000000|2.0899999141693|1|2025-07-25|15/06/2025|-1.96||456800000|227000000|2.3399999141693|1
2025-08-02 22:28:33|03669|17817|MFBP|453.83M|453830000|915|19|51.24|16|2025-03-28|15/12/2024|36.6||64650000||860|1|2023-03-29|15/12/2022|19.59||59970000||620|1
2025-08-02 22:28:44|03670|7062|MANP|719.4M|719400000|18.8|18462|-9.4|40|2025-10-29|15/09/2025|||||18.799999237061|1|2025-07-30|15/06/2025|||675000000||20.799999237061|1
2025-08-02 22:28:49|03671|7253|||||||29|2023-03-01|15/12/2022|||||105|1|2023-01-11|15/09/2022|3.17||466760000|235000000|104|1
2025-08-02 22:28:57|03672|13175|||||||38|2025-10-23|15/09/2025|||||2.960000038147|1|2025-09-25|15/06/2025|||||2.960000038147|1
2025-08-02 22:29:07|03673|32435|ALMKT|8.1M|8100000|0.102|816113|-73.3|35|2025-10-02|15/06/2025|||||0.10199999809265|1|2025-05-30|15/03/2025|||||0.08799999952316|1
2025-08-02 22:29:19|03674|7068|MAUP|1.03B|1030000000|5.155|208849|-6.53|40|2025-10-16|15/09/2025|||||5.1550002098083|1|2025-08-05|15/06/2025|||||5.1550002098083|1
2025-08-02 22:29:25|03675|943360|ALMCP|4.37M|4370000|0.15|594399|-93.95|16|2025-04-25|15/12/2024|-1.43||3700000||0.39050000905991|1|2023-03-07|15/12/2022|-0.66||10900000||13.039999961853|1
2025-08-02 22:29:29|03676|7363|||||||31|2025-06-30|15/03/2025|-1.23||40690000||8.8500003814697|1|2025-01-29|15/09/2024|0.32||44280000||12.199999809265|1
2025-08-02 22:29:34|03677|1096116|MEDCL|525.3M|525299999.99999994|15.88|80949|-1.49|17|2025-09-03|15/06/2025||-0.15||6600000|15.880000114441|1|2025-06-17|15/03/2025|-0.17|-0.17|4900000|5700000|15.489999771118|1
2025-08-02 22:29:42|03678|17823|||||||35|2025-10-28|15/09/2025|||||3.6600000858307|1|2025-07-30|15/06/2025|||3040000||4.0799999237061|1
2025-08-02 22:29:48|03679|6994|||||||42|2025-10-16|15/09/2025|||||10.760000228882|1|2025-07-24|15/06/2025|0.15||88740000||11.239999771118|1
2025-08-02 22:29:57|03680|7071|CBLP|598.94M|598940000|24.6|49170|-21.9|41|2025-10-23|15/09/2025|||||24.60000038147|1|2025-07-31|15/06/2025|||305600000||21.700000762939|1
2025-08-02 22:30:03|03681|14170|||||||29|2024-11-07|15/09/2024|||||0.12139999866486|1|2024-09-30|15/06/2024|||||0.12139999866486|1
2025-08-02 22:30:13|03682|6946|MMTP|1.61B|1610000000|12.78|116741|5.79|43|2025-10-28|15/09/2025|||||12.779999732971|1|2025-07-29|15/06/2025|||317700000||12.859999656677|1
2025-08-02 22:30:19|03683|17825|||||||32|2024-11-18|15/09/2024|||||3.1199998855591|1|2024-09-26|15/06/2024|-0.01||74950000||3.0999999046326|1
2025-08-02 22:30:22|03684|17659|||||||17|2025-04-30|15/12/2024|0.2||||114.5|1|2024-09-12|15/06/2024|0.3||||83.5|1
2025-08-02 22:30:29|03685|15242|MONTE|1.5B|1500000000|65.3|37137|-18.48|33|2025-10-24|15/09/2025||||33700000|65.300003051758|1|2025-08-14|15/06/2025||||33500000|65.300003051758|1
2025-08-02 22:30:38|03686|17830|MUSE|33.22M|33220000|66|554|0|10|2022-01-24|15/09/2021|||3540000||52.5|1|2021-05-31|15/03/2021|-6.43||637000||50.5|1
2025-08-02 22:30:46|03687|1156934|NACON|79.49M|79490000|0.73|254505|-36.08|24|2025-07-28|15/06/2025|||31300000||0.77999997138977|1|2025-06-02|15/03/2025|-0.03||90930000||0.57099997997284|1
2025-08-02 22:30:56|03688|40322|NANOB|281.78M|281780000|5.88|159194|22.5|32|2025-09-04|15/06/2025||-0.31||14100000|5.8800001144409|1|2025-05-30|15/03/2025|||||3.6849999427795|1
2025-08-02 22:31:02|03689|1088763|||||||21|2023-09-29|15/06/2023|||||0.02999999932945|1|2023-05-31|15/03/2023|||||0.02999999932945|1
2025-08-02 22:31:13|03690|1097383|NEOEN|5.96B|5960000000|39|601022|1.72|29|2025-05-28|15/03/2025|||||39|1|2025-03-31|15/12/2024|-0.05||277300000||39|1
2025-08-02 22:31:23|03691|17833|NRO|1.04B|1040000000|42.6|7309|2.28|39|2025-09-10|15/06/2025|||||42.599998474121|1|2025-05-07|15/03/2025|||||48.349998474121|1
2025-08-02 22:31:35|03692|7028|NEXS|5.51B|5510000000|126|103968|9|43|2025-10-23|15/09/2025||||1680000000|126|1|2025-07-30|15/06/2025|||1950000000|1980000000|118.5|1
2025-08-02 22:31:45|03693|7054|NEXI|616.42M|616420000|11.03|141563|9.21|43|2025-10-23|15/09/2025|||||11.029999732971|1|2025-07-24|15/06/2025|-0.8||712000000||9.625|1
2025-08-02 22:31:52|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
2025-08-02 22:32:00|03695|951013|||||||33|2025-02-21|15/12/2024|-0.08||124330000||1.2439999580383|1|2024-10-24|15/09/2024|||149600000||1.2580000162125|1
2025-08-02 22:32:10|03696|6972|ALCOX|23.68M|23680000|0.328|426221|99.76|40|2025-10-15|15/09/2025||-0.06||0.00|0.32800000905991|1|2025-09-03|15/06/2025||-0.06||0.00|0.32800000905991|1
2025-08-02 22:32:20|03697|961657|NOKIA|18.8B|18800000000|3.47|143748|-5.51|37|2025-10-23|15/09/2025||0.0555||4720000000|3.4700000286102|1|2025-07-24|15/06/2025|0.04|0.0536|4550000000|4820000000|3.8020000457764|1
2025-08-02 22:32:27|03698|1161787|NR21|2.95M|2950000|40|10|8.11|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2025-08-02 22:32:37|03699|7109|SONO|557.3M|557300000|7.2|10311|-10.22|42|2025-07-30|15/06/2025|||||7.3800001144409|1|2025-04-30|15/03/2025|||83500000||6.6399998664856|1
2025-08-02 22:32:48|03700|17835|SABT|611.1M|611100000|9.54|4027|-7.83|36|2025-07-21|15/06/2025|||69800000||9.1000003814697|1|2025-06-13|15/03/2025|0.21||152090000||9.5|1
2025-08-02 22:32:57|03701|17836|EEFG|301.33M|301330000|1.84|3451|-13.62|32|2025-05-28|15/03/2025|||||1.789999961853|1|2025-03-26|15/12/2024|-0.71||82860000||1.9550000429153|1
2025-08-02 22:33:05|03702|17837|ORPF|42.34M|42340000|6.5|5654|8.33|33|2025-03-19|15/12/2024|-2.1||117150000||6.5|1|2024-11-27|15/09/2024|||53800000||6.5|1
2025-08-02 22:33:13|03703|943319|OREGE|14.88M|14880000|0.295|21283|-13.24|17|2025-04-30|15/12/2024|-0.08||2000000||0.31499999761581|1|2024-09-30|15/06/2024|-0.09||1040000||0.3459999859333|1
2025-08-02 22:33:26|03704|7075|EMEIS|2.21B|2210000000|13.74|561082|33.55|43|2025-10-28|15/09/2025|||||13.739999771118|1|2025-09-29|15/06/2025|||||13.739999771118|1
2025-08-02 22:33:42|03705|949748|OSE|143.61M|143610000|6.28|115755|-19.49|16|2025-05-01|15/12/2024|-0.9||862000||6.4200000762939|1|2023-05-02|15/12/2022|-0.85||2260000||4.0500001907349|1
2025-08-02 22:33:48|03706|943370|PID|75.31M|75310000|38.01|3875|0|26|2023-11-29|15/09/2023|||||38.009998321533|1|2023-10-25|15/06/2023|0.08||51010000||38.009998321533|1
2025-08-02 22:33:59|03707|17665|PARF|58.64M|58640000|38.7|161|-9.37|30|2025-04-22|15/12/2024|-0.5||13320000||39.099998474121|1|2024-11-18|15/09/2024|||||40|1
2025-08-02 22:34:09|03708|7159|PARRO|281.24M|281240000|9.16|68510|353.47|39|2025-05-21|15/03/2025|||||7.2800002098083|1|2025-03-21|15/12/2024|||47510000||8.8000001907349|1
2025-08-02 22:34:19|03709|17844|PASS|19.45M|19450000|4.92|793|-8.89|32|2024-11-27|15/09/2024|||||4.7399997711182|1|2024-09-26|15/06/2024|-0.05||29830000||4.9000000953674|1
2025-08-02 22:34:29|03710|17845|PATC|373.37M|373370000|23.5|852|18.09|32|2025-07-23|15/06/2025|0.76||28450000||23.561408996582|1|2025-03-22|15/12/2024|1.65||39520000||22.299999237061|1
2025-08-02 22:34:38|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
2025-08-02 22:34:49|03712|17846|GPIF|320.5M|320500000|85|828|-12.91|35|2025-09-03|15/06/2025|||||85|1|2025-05-28|15/03/2025|||79900000||78.199996948242|1
2025-08-02 22:35:01|03713|17759|PEUG|1.84B|1840000000|74.1|5743|-9.96|37|2025-04-07|15/12/2024|-3.3||-77730000||||2024-11-27|15/09/2024||||||
2025-08-02 22:35:14|03714|7332|EQSE|729.02M|729020000|48.5|9950|3.97|37|2025-09-26|15/06/2025||||56200000|48.5|1|2025-05-12|15/03/2025|||57000000||42.200000762939|1
2025-08-02 22:35:24|03715|6947|PVAC|774.11M|774110000|1.68|216993|23.17|39|2025-07-24|15/06/2025|||491600000||1.6720000505447|1|2025-05-28|15/03/2025|-0.25||407400000||1.5060000419617|1
2025-08-02 22:35:37|03716|7027|OPM|1.88B|1880000000|13.19|116603|39.87|43|2025-10-22|15/09/2025||||2400000000|13.189999580383|1|2025-07-24|15/06/2025|0.63||2640000000|2690000000|12.35000038147|1
2025-08-02 22:35:47|03717|17847|PLVP|26.48M|26480000|1.2|7695|-33.52|37|2025-09-03|15/06/2025|||||1.2000000476837|1|2025-06-19|15/03/2025|-0.16||346020000||1.3400000333786|1
2025-08-02 22:35:57|03718|945688|POXEL|30.06M|30060000|0.56|614757|-6.82|32|2025-09-23|15/06/2025|||||0.56000000238419|1|2025-05-20|15/03/2025|||||0.43999999761581|1
2025-08-02 22:36:07|03719|17849|ALPM|156.79M|156790000|29|1571|-6.45|32|2025-09-30|15/06/2025|||||29|1|2025-05-28|15/03/2025|||||28.89999961853|1
2025-08-02 22:36:16|03720|13181|PROAC|8.33M|8330000|0.0615|32887|-3.15|31|2025-01-01|15/10/2024|||||0.06599999964237|1|2024-10-31|15/01/2024|||||0.0599999986589|1
2025-08-02 22:36:26|03721|1009128|ALPWG|36.81M|36810000|0.712|70326|38.52|33|2025-10-15|15/09/2025|||||0.71200001239777|1|2025-09-15|15/06/2025|||||0.71200001239777|1
2025-08-02 22:36:36|03722|17667|ALPRG|22.27M|22270000|0.243|216144|11.47|32|2025-09-03|15/06/2025|||||||2025-05-28|15/03/2025|||15380000|||
2025-08-02 22:36:49|03723|6992|QDT|536.98M|536980000|15.92|38968|-11.26|38|2025-09-24|15/07/2025|||||15.920000076294|1|2025-06-03|15/04/2025|||258000000||17.040000915527|1
2025-08-02 22:36:59|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
2025-08-02 22:37:07|03725|7659|||||||39|2025-02-26|15/12/2024|-0.39||2510000000||9.6800003051758|1|2024-11-07|15/09/2024|||||13|1
2025-08-02 22:37:14|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
2025-08-02 22:37:23|03727|6971|RCOP|2.67B|2670000000|51.55|112998|-28.5|40|2025-11-20|15/09/2025||1.95||296220000|51.549999237061|1|2025-07-25|15/06/2025|||220800000|209580000|57.700000762939|1
2025-08-02 22:37:36|03728|6969|RXL|7.67B|7670000000|25.95|579152|16.68|49|2025-10-29|15/09/2025||||4890000000|25.950000762939|1|2025-07-28|15/06/2025|0.88|1.47|4950000000|9680000000|26.489999771118|1
2025-08-02 22:37:47|03729|7305|ROBF|1.59B|1590000000|823|1340|-1.67|34|2025-09-11|15/06/2025|||||823|1|2025-04-28|15/12/2024|18.35||393050000||810|1
2025-08-02 22:37:56|03730|1084836|RBO|357.3M|357300000|35.4|1122|-27.16|31|2025-10-23|15/09/2025|||||35.400001525879|1|2025-09-11|15/06/2025|||||35.400001525879|1
2025-08-02 22:38:06|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
2025-08-02 22:38:18|03732|7103|RUBF|2.83B|2830000000|27.48|168571|-3.98|42|2025-09-10|15/06/2025|||||27.479999542236|1|2025-05-05|15/03/2025|||1700000000||28.760000228882|1
2025-08-02 22:38:28|03733|17857|SABL|61.55M|61550000|19.2|207|-4|30|2025-04-04|15/12/2024|0.12||57740000||20.39999961853|1|2024-11-27|15/09/2024|||||20|1
2025-08-02 22:38:38|03734|7538|SAMS|511.44M|511440000|151|212|-9.58|38|2025-10-30|15/09/2025|||||151|1|2025-09-04|15/06/2025|||||151|1
2025-08-02 22:38:49|03735|7014|STDM|16.7B|16700000000|171.65|68553|-6.79|47|2025-10-16|15/09/2025||0.9709||716630000|171.64999389648|1|2025-07-22|15/06/2025|1.22|1.04|884300000|724040000|190.44999694824|1
2025-08-02 22:38:57|03736|7004|||||||40|2025-10-23|15/09/2025||||1749000000|64|1|2025-09-18|15/06/2025||||3415000000|64|1
2025-08-02 22:39:06|03737|17705|CBSM|116.64M|116640000|8.65|855|1.76|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
2025-08-02 22:39:17|03738|7007|||||||49|2025-10-31|15/09/2025||0.9565||4240000000|27.940000534058|1|2025-07-31|15/06/2025|1.26|1.13|4660000000|4400000000|29.440000534058|1
2025-08-02 22:39:28|03739|7073|CCHE|798.05M|798050000|102.8|3999|4.26|40|2025-10-31|15/09/2025|||||102.80000305176|1|2025-09-08|15/06/2025|||||102.80000305176|1
2025-08-02 22:39:42|03740|17862|SELER|341.44M|341440000|82|23|-4.09|31|2025-07-24|15/06/2025|||17900000||81.5|1|2025-04-25|15/12/2024|3.7||17800000||81|1
2025-08-02 22:39:52|03741|943368|SEFER|70.78M|70780000|6.2|3255|4.2|36|2025-10-29|15/09/2025|||||6.1999998092651|1|2025-09-10|15/06/2025|||||6.1999998092651|1
2025-08-02 22:40:04|03742|6975|SESFd|2.56B|2560000000|6.15|450066|33.87|43|2025-10-30|15/09/2025||0.05||492670000|6.1500000953674|1|2025-07-31|15/06/2025|0.01|0.025|469000000|485000000|5.9850001335144|1
2025-08-02 22:40:15|03743|17876|VU|3.6B|3600000000|223.8|30506|72.82|39|2025-10-22|15/09/2025||||391300000|223.80000305176|1|2025-09-15|15/06/2025||||354700000|223.80000305176|1
2025-08-02 22:40:20|03744|1052409|||||||32|2025-10-23|15/09/2025|||||5|1|2025-07-29|15/06/2025|0.14||304000000||4.5799999237061|1
2025-08-02 22:40:31|03745|17889|ALTPC|161.12M|161120000|27.6|2594|0|35|2025-10-16|15/09/2025|||||27.60000038147|1|2025-08-29|15/06/2025|||||27.60000038147|1
2025-08-02 22:40:39|03746|17776|SFCA|9.17M|9170000|1.8|204|7.14|17|2025-07-21|15/04/2025|0.1||6930000||1.8600000143051|1|2025-02-28|15/10/2024|0.1||6810000||1.8600000143051|1
2025-08-02 22:40:49|03747|17888|TEIF|645.77M|645770000|4.86|1310|-45.76|35|2025-07-25|15/06/2025|-0.38||56790000||4.9000000953674|1|2025-03-29|15/12/2024|-1.21||48200000||4.9200000762939|1
2025-08-02 22:41:00|03748|6981|EXHO|7.61B|7610000000|52.15|222874|-40.26|43|2025-10-23|15/08/2025||3.79||12281000000|52.150001525879|1|2025-07-01|15/05/2025|||6120000000||52.200000762939|1
2025-08-02 22:41:08|03749|17867|SDTC|4.64M|4640000|2.04|2464|92.45|31|2025-04-30|15/12/2024|0.18||3220000||1.4900000095367|1|2024-11-27|15/09/2024|||||1.25|1
2025-08-02 22:41:20|03750|17871|ALSOG|81.46M|81460000|26.7|1807|14.1|39|2025-10-29|15/09/2025|||||26.700000762939|1|2025-09-03|15/06/2025|||||26.700000762939|1
2025-08-02 22:41:29|03751|6990|SOIT|1.32B|1320000000|37|169988|-68.88|43|2025-11-19|15/09/2025||0.02||157370000|37|1|2025-07-22|15/06/2025|-0.24|0.5|92000000|137050000|46.180000305176|1
2025-08-02 22:41:39|03752|7058|LOCAL|117.86M|117860000|3.48|13955|5.45|48|2025-08-04|15/06/2025|||||3.4800000190735|1|2025-05-22|15/03/2025|||82900000||2.6749999523163|1
2025-08-02 22:41:46|03753|943283|S30|182.01M|182010000|1.699|426901|15.97|33|2025-09-17|15/06/2025|||||1.6990000009537|1|2025-04-29|15/03/2025|||232200000||1.6729999780655|1
2025-08-02 22:41:58|03754|541|SOLB|2.87B|2870000000|27.5|264461|-12.62|49|2025-11-06|15/09/2025||0.82||1090000000|27.5|1|2025-07-30|15/06/2025|0.75|0.8867|1100000000|1120000000|28.719999313354|1
2025-08-02 22:42:08|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
2025-08-02 22:42:19|03756|7100|SOPR|3.51B|3510000000|182.9|28372|7.21|43|2025-10-29|15/09/2025|||||182.89999389648|1|2025-07-25|15/06/2025|7.21||1430000000||199.80000305176|1
2025-08-02 22:42:31|03757|942438|SPIE|8.42B|8420000000|50.1|314265|43.31|37|2025-10-31|15/09/2025||||2610000000|50.099998474121|1|2025-08-01|15/06/2025||||2640000000|51.549999237061|1
2025-08-02 22:42:35|03758|7380|||||||28|2024-06-05|15/03/2024|||||||2024-02-13|15/12/2023||||||
2025-08-02 22:42:40|03759|17874|||||||35|2025-03-06|15/12/2024|0.7||128250000||54|1|2024-11-27|15/09/2024|||||54|1
2025-08-02 22:42:59|03760|960709|SRPG|52.7M|52700000|0.458|35850|-44.95|35|2025-10-16|15/09/2025|||||0.45800000429153|1|2025-07-30|15/06/2025|||148000000||0.46700000762939|1
2025-08-02 22:43:09|03761|17875|DPTP|93.62M|93620000|0.0992|34395|63.7|33|2025-07-17|15/03/2025|||31300000||0.09679999947548|1|2025-02-07|15/12/2024|||25540000||0.10450000315905|1
2025-08-02 22:43:20|03762|7121|STF|1.67B|1670000000|133.2|3143|1.68|40|2025-10-16|15/09/2025|||||133.19999694824|1|2025-09-04|15/06/2025|||||133.19999694824|1
2025-08-02 22:43:29|03763|8806|SEVI|12.68B|12680000000|19.83|987515|0|35|2022-04-28|15/03/2022|||||||2022-03-02|15/12/2021||0.2||4760000000||
2025-08-02 22:43:39|03764|7127|SWOR|341.1M|341100000|36.15|17683|7.43|39|2025-10-23|15/09/2025|||||36.150001525879|1|2025-09-10|15/06/2025|||||36.150001525879|1
2025-08-02 22:43:50|03765|7091|SDGI|793.12M|793120000|34.7|1966|8.1|38|2025-10-22|15/09/2025|||||34.700000762939|1|2025-09-24|15/06/2025|||||34.700000762939|1
2025-08-02 22:44:01|03766|943267|TKTT|1.08B|1080000000|16.5|73912|79.35|44|2025-10-30|15/09/2025|||||16.5|1|2025-07-29|15/06/2025|||1570000000||16.60000038147|1
2025-08-02 22:44:09|03767|17880|TYNN|20.1M|20100000|2.2|527|59.42|15|2025-04-28|15/12/2024|0.03||||1.210000038147|1|2024-09-27|15/06/2024|0.04||||1.210000038147|1
2025-08-02 22:44:19|03768|13166|VANTI|69.62M|69620000|0.142|118540|32.96|41|2025-10-30|15/09/2025|||||0.14200000464916|1|2025-07-31|15/06/2025|||||0.14599999785423|1
2025-08-02 22:44:26|03769|1170143|TE|6.76B|6760000000|38.26|267787|71.88|24|2025-10-16|15/09/2025||0.592||1910000000|38.259998321533|1|2025-07-31|15/06/2025|0.5538|0.5924|1790000000|1820000000|37.200000762939|1
2025-08-02 22:44:37|03770|7006|FTI|12.53B|12530000000|5.91|33383268|-0.03|39|2025-07-24|15/06/2025|0.64||2530000000||5.9120001792908|1|2025-04-24|15/03/2025|0.33||2230000000||5.9120001792908|1
2025-08-02 22:44:45|03771|40327|TLVB|76.3M|76300000|54.5|299|-4.39|5|2025-06-27|15/04/2025|8.13||75460000||57|1|2025-02-28|15/10/2024|-5.98||8570000||49|1
2025-08-02 22:44:53|03772|7069|TESI|549.91M|549910000|168.6|257|0|21|2022-05-18|15/03/2022|||||168.60000610352|1|2022-04-14|15/12/2021|||||168.60000610352|1
2025-08-02 22:45:05|03773|7086|TFFP|1.77B|1770000000|8.4|170347|4.28|49|2025-10-30|15/09/2025|||||8.3999996185303|1|2025-07-30|15/06/2025|0.3||582500000||8.6099996566772|1
2025-08-02 22:45:12|03774|7242|||||||35|2025-10-15|15/09/2025|||||79.800003051758|1|2025-07-29|15/06/2025|||128800000||80|1
2025-08-02 22:45:21|03775|997440|TKOO|3.29B|3290000000|19.08|27329|-16.32|19|2025-07-30|15/06/2025|||239000000||20.35000038147|1|2025-03-26|15/12/2024|0.54||318680000||20.14999961853|1
2025-08-02 22:45:31|03776|17884|TIPK|78.03M|78030000|88|17623|0|33|2024-09-27|15/06/2024|||||88|1|2024-05-29|15/03/2024|||||87|1
2025-08-02 22:45:40|03777|1141916|TITC|2.68B|2680000000|35.85|14135|11.34|29|2025-07-31|15/06/2025|||532600000||35.099998474121|1|2025-05-08|15/03/2025|0.59||638370000||40.400001525879|1
2025-08-02 22:45:51|03778|7160|TFF|390.24M|390240000|18|5185|-52.51|36|2025-10-01|15/07/2025|||||18|1|2025-07-09|15/04/2025|||98200000||23.5|1
2025-08-02 22:45:57|03779|40315|||||||23|2025-04-30|15/12/2024|8.5||221030000||192|1|2024-11-18|15/09/2024|||||156.5|1
2025-08-02 22:46:08|03780|17887|TETR|37.16M|37160000|5.32|7556|2.31|36|2025-09-18|15/06/2025|||||5.3200001716614|1|2025-05-15|15/03/2025|||39000000||4.3899998664856|1
2025-08-02 22:46:19|03781|7034|TRNG|134.36M|134360000|1.015|106915|-3.15|44|2025-09-16|15/06/2025|||||1.0149999856949|1|2025-04-24|15/03/2025|||||0.60000002384186|1
2025-08-02 22:46:30|03782|7003|TRIA|2.87B|2870000000|148.4|20552|40.4|42|2025-06-25|15/05/2025|||1140000000||138.80000305176|1|2025-05-20|15/02/2025|5.47||905400000||132.80000305176|1
2025-08-02 22:46:37|03783|6984|UBIP|1.16B|1160000000|8.73|617293|-52.37|43|2025-10-29|15/09/2025||0.41||461000000|8.7299995422363|1|2025-07-22|15/06/2025|||281600000|390000000|9.3079996109009|1
2025-08-02 22:46:46|03784|17674|CBQP|2.47B|2470000000|1180|483|42.17|13|2025-03-27|15/12/2024|4.82||1910000000||1170|1|2023-04-18|15/12/2022|20.05||1910000000||955|1
2025-08-02 22:46:54|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
2025-08-02 22:47:02|03786|17892|UTIN|5.4M|5400000|0.085|82194|-56.41|14|2025-04-30|15/12/2024|-0.07||10010000||0.12999999523163|1|2024-08-30|15/06/2024|-0.67||10810000||0.18199999630451|1
2025-08-02 22:47:10|03787|7022|||||||43|2025-10-23|15/09/2025||0.4873||5250000000|9.4799995422363|1|2025-07-24|15/06/2025|0.42|0.3249|5560000000|5430000000|10.354999542236|1
2025-08-02 22:47:20|03788|408|VLLP|3.8B|3800000000|15.945|633413|9.36|49|2025-11-14|15/09/2025||0.35|||15.944999694824|1|2025-07-25|15/06/2025|0.27|0.3433|863000000|905000000|16.625|1
2025-08-02 22:47:31|03789|17898|VLS|530.6M|530600000|3.12|637985|-4|48|2025-11-13|15/09/2025||-0.19||48160000|3.1199998855591|1|2025-08-12|15/06/2025||-0.1205||44160000|3.1199998855591|1
2025-08-02 22:47:40|03790|1152995|VRLA|3.33B|3330000000|28.28|332893|3.89|26|2025-10-22|15/09/2025|||||28.280000686646|1|2025-07-29|15/06/2025|0.57||904600000|916200000|28.299999237061|1
2025-08-02 22:47:49|03791|40320|VMX|18.64M|18640000|0.214|89942|-43.54|28|2025-10-22|15/09/2025|||||0.21400000154972|1|2025-07-28|15/06/2025|||8700000||0.26899999380112|1
2025-08-02 22:48:00|03792|17896|VETO|890.57M|890570000|75.5|3858|-23.27|40|2025-10-28|15/09/2025|||||75.5|1|2025-09-11|15/06/2025|||||75.5|1
2025-08-02 22:48:11|03793|13167|VCTP|2.55B|2550000000|57.3|39602|80.19|42|2025-07-28|15/06/2025|2.27||1890000000||59.700000762939|1|2025-04-29|15/03/2025|||886000000||52.900001525879|1
2025-08-02 22:48:21|03794|7152|VEIL|969.93M|969930000|15.7|17936|57.31|30|2025-05-05|15/12/2024|0.87||573540000||13.75|1|2024-11-12|15/09/2024|||||11.050000190735|1
2025-08-02 22:48:31|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
2025-08-02 22:48:42|03796|6977|VIRB|2.85B|2850000000|340|4776|-1.59|42|2025-10-16|15/09/2025||||355300000|340|1|2025-09-12|15/06/2025||||365800000|340|1
2025-08-02 22:48:50|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
2025-08-02 22:49:00|03798|7177|CGR|97.18M|97180000|5.7|104|-18.57|33|2025-07-30|15/06/2025|-0.64||33710000||5.5999999046326|1|2025-04-30|15/12/2024|-11.05||26450000||7|1
2025-08-02 22:49:08|03799|953538|||||||35|2025-10-22|15/09/2025|||||7.2399997711182|1|2025-09-04|15/06/2025|||||7.2399997711182|1
2025-08-02 22:49:18|03800|7444|VRKP|110.61M|110610000|12.45|3176|-15.02|36|2025-04-17|15/12/2024|0.31||194450000||11.89999961853|1|2024-11-18|15/09/2024|||||12.85000038147|1
2025-08-02 22:49:26|03801|17872|||||||35|2025-07-28|15/06/2025|||231500000||60.700000762939|1|2025-06-02|15/03/2025|1.98||245200000||51|1
2025-08-02 22:49:34|03802|6993|MWDP|3.4B|3400000000|80.05|43231|-9.6|42|2025-10-23|15/09/2025|||||||2025-07-30|15/06/2025||||||
2025-08-02 22:49:43|03803|999060|XFAB|910.5M|910500000|6.97|192432|23.14|32|2025-10-30|15/09/2025||0.07||209500000|6.9699997901917|1|2025-07-31|15/06/2025|0.00|0.065|218280000|205200000|6.5650000572205|1
2025-08-02 22:49:52|03804|17900|XIL|18.58M|18580000|3.21|18910|-17.69|33|2025-04-30|15/12/2024|||13330000||1.8799999952316|1|2024-11-27|15/09/2024|||||3.7000000476837|1
2025-08-02 22:50:00|03805|389|AIRP|98.16B|98160000000|170.22|665562|2.6|44|2025-10-29|15/09/2025||||6720000000|170.2200012207|1|2025-07-29|15/06/2025|3.2|3.05|6690000000|6730000000|172.39999389648|1
2025-08-02 22:50:08|03806|412|AIR|133.81B|133810000000|169.1|1058211|26.27|49|2025-10-29|15/09/2025||1.55||17200000000|169.10000610352|1|2025-07-30|15/06/2025|1.48|1.4|16070000000|16380000000|179.44000244141|1
2025-08-02 22:50:15|03807|413|ALSO|9.16B|9160000000|19.83|1516280|13.25|42|2025-07-23|15/06/2025|||4510000000|4490000000|20.979999542236|1|2025-05-14|15/03/2025|0.19|0.35|5040000000||22.680000305176|1
2025-08-02 22:50:21|03808|6910|||||||49|2025-11-06|15/09/2025||0.6357||13200000000|||2025-07-31|15/06/2025|2.04|0.9192|13910000000|13310000000||
2025-08-02 22:50:32|03809|393|AXAF|85.59B|85590000000|39.33|3897066|23.64|42|2025-10-30|15/09/2025|||||39.330001831055|1|2025-08-01|15/06/2025||2.04|27240000000||42.680000305176|1
2025-08-02 22:50:45|03810|396|BNPP|85.55B|85550000000|76.53|2586809|24.52|49|2025-10-28|15/09/2025||2.66||12790000000|76.529998779297|1|2025-07-24|15/06/2025|2.81|2.61|12580000000|12510000000|78.480003356934|1
2025-08-02 22:50:55|03811|397|||||||49|2025-11-05|15/09/2025||1.31||15190000000|36.200000762939|1|2025-07-31|15/06/2025|0.75|0.78|14290000000|14520000000|38.979999542236|1
2025-08-02 22:51:01|03812|390|||||||43|2025-10-28|15/09/2025||||5320000000|124.44999694824|1|2025-07-30|15/06/2025|4.11|6.33|5550000000|5480000000|134|1
2025-08-02 22:51:09|03813|404|CARR|8.72B|8720000000|12.35|3330575|-10.77|43|2025-10-22|15/09/2025|||||12.35000038147|1|2025-07-24|15/06/2025|-0.56|0.47|23890000000||12.295000076294|1
2025-08-02 22:51:19|03814|407|CAGR|48.16B|48160000000|15.92|4387902|13.96|39|2025-10-30|15/09/2025||0.4789||6620000000|15.920000076294|1|2025-07-31|15/06/2025|0.74|0.5638|7010000000|6970000000|16.405000686646|1
2025-08-02 22:51:29|03815|394|DANO|46.67B|46670000000|72.5|1172635|21.2|43|2025-10-16|15/09/2025||||7040000000|72.5|1|2025-07-30|15/06/2025|1.61|1.85|6910000000|7030000000|66.360000610352|1
2025-08-02 22:51:35|03816|6957|||||||38|2025-10-23|15/09/2025||0.2959||1520000000|27.940000534058|1|2025-07-24|15/06/2025|0.3|0.3014|1520000000|1550000000|31.989999771118|1
2025-08-02 22:51:43|03817|395|ENGIE|46.43B|46430000000|19.14|4393302|31.82|48|2025-11-06|15/09/2025||0.33||13950000000|19.139999389648|1|2025-08-01|15/06/2025|0.37|0.44|8020000000|7940000000|19.620000839233|1
2025-08-02 22:51:52|03818|405|ESLX|117.73B|117730000000|255.3|569226|21|43|2025-10-16|15/09/2025||||6730000000|255.30000305176|1|2025-07-28|15/06/2025|3||7180000000|7140000000|249.69999694824|1
2025-08-02 22:52:01|03819|6964|EUFI|12.72B|12720000000|65.92|341620|20.07|44|2025-10-21|15/09/2025|||||65.919998168945|1|2025-07-23|15/06/2025|1.16|1.91|1850000000||63.360000610352|1
2025-08-02 22:52:09|03820|6987|||||||43|2025-10-23|15/09/2025||||3950000000|2078|1|2025-07-30|15/06/2025|||3910000000|3910000000|2378|1
2025-08-02 22:52:16|03821|670|||||||43|2025-10-23|15/09/2025||||3430000000|216.14999389648|1|2025-07-29|15/06/2025|3.86|3.43|3700000000|3770000000|215.89999389648|1
2025-08-02 22:52:23|03822|400|OREP|200.54B|200540000000|376.1|328189|-3.03|43|2025-10-21|15/09/2025||||10520000000|376.10000610352|1|2025-07-29|15/06/2025|6.29||10740000000|10860000000|373.60000610352|1
2025-08-02 22:52:31|03823|7059|LEGD|33.74B|33740000000.000004|128.7|523523|32.49|49|2025-11-06|15/09/2025||1.18||2300000000|128.69999694824|1|2025-07-31|15/06/2025|1.37|1.27|2500000000|2370000000|127.65000152588|1
2025-08-02 22:52:40|03824|399|||||||43|2025-10-09|15/09/2025||||18870000000|461.64999389648|1|2025-07-24|15/06/2025|11.42|15.11|19500000000|19780000000|479.95001220703|1
2025-08-02 22:52:48|03825|411|||||||43|2025-10-22|15/09/2025||||6790000000|30.969999313354|1|2025-07-24|15/06/2025|1.17|1.43|6510000000|6570000000|32.540000915527|1
2025-08-02 22:52:59|03826|409|ORAN|36.76B|36760000000|13.83|5511935|34.14|49|2025-10-23|15/09/2025||0.35||10100000000|13.829999923706|1|2025-07-29|15/06/2025|-0.07|0.24|9940000000|10090000000|13.045000076294|1
2025-08-02 22:53:09|03827|406|PERP|22.54B|22540000000|89.56|537483|-27.01|43|2025-10-23|15/09/2025||||2510000000|89.559997558594|1|2025-08-28|15/06/2025||9.6||2440000000|89.559997558594|1
2025-08-02 22:53:19|03828|6979|PUBP|19.98B|19980000000|79.66|641016|-16.13|43|2025-10-23|15/09/2025||||3560000000|79.660003662109|1|2025-07-17|15/06/2025|3.25|3.66|3620000000|3590000000|89.879997253418|1
2025-08-02 22:53:27|03829|419|RENA|8.69B|8690000000|32.19|1245744|-26.2|43|2025-10-23|15/09/2025||||11070000000|32.189998626709|1|2025-07-31|15/06/2025|-40.9|7.07|15970000000|16040000000|33.200000762939|1
2025-08-02 22:53:36|03830|6991|SAF|117.44B|117440000000|280.3|529140|45.01|43|2025-10-24|15/09/2025|||||280.29998779297|1|2025-07-31|15/06/2025||3.36|7510000000||280.79998779297|1
2025-08-02 22:53:46|03831|403|SGOB|45.07B|45070000000|90.98|864998|19.11|43|2025-10-30|15/09/2025|||||90.980003356934|1|2025-07-31|15/06/2025|||12140000000|12210000000|101.19999694824|1
2025-08-02 22:53:53|03832|414|||||||49|2025-10-24|15/09/2025||2.97||13190000000|80.339996337891|1|2025-07-31|15/06/2025|1.59|1.65|9990000000|10260000000|85.519996643066|1
2025-08-02 22:54:00|03833|401|||||||43|2025-10-30|15/09/2025||||9780000000|213.89999389648|1|2025-07-31|15/06/2025||4.70|10010000000|9890000000|239.19999694824|1
2025-08-02 22:54:06|03834|410|SOGN|42.38B|42380000000|53.98|2186819|147.27|41|2025-10-30|15/09/2025||1.56||6570000000|53.979999542236|1|2025-07-31|15/06/2025|1.6|1.36|6790000000|6720000000|52.360000610352|1
2025-08-02 22:54:14|03835|1169015|STLAM|21.92B|21920000000|7.6|3379538|-50.01|20|2025-10-30|15/09/2025||0.39||36760000000|7.5999999046326|1|2025-07-29|15/06/2025|-0.78|0.3487|38400000000|37700000000|8.2799997329712|1
2025-08-02 22:54:33|03836|417|STMPA|19.38B|19380000000|21.7|2655374|-26.66|49|2025-10-23|15/09/2025||0.2345||3130000000|21.700000762939|1|2025-07-24|15/06/2025|-0.11|0.0869|2770000000|2730000000|26.979999542236|1
2025-08-02 22:54:42|03837|7087|TEPRF|3.95B|3950000000|68.02|296205|-41.21|42|2025-07-31|15/06/2025||6.69|2500000000|2530000000|85.580001831055|1|2025-04-30|15/03/2025|||2610000000||94.099998474121|1
2025-08-02 22:54:49|03838|6952|||||||43|2025-10-23|15/09/2025|||||235.5|1|2025-07-23|15/06/2025|3.22|3.27|5310000000||243.80000305176|1
2025-08-02 22:54:56|03839|416|||||||49|2025-10-30|15/09/2025||1.74||45870000000|51.069999694824|1|2025-07-24|15/06/2025|1.57|1.68|44680000000|43680000000|53.340000152588|1
2025-08-02 22:55:03|03840|420|VIE|21.39B|21390000000|29.29|1970944|3.98|44|2025-11-06|15/09/2025||0.52||10830000000|||2025-07-31|15/06/2025|0.51|0.52|10540000000|11020000000||
2025-08-02 22:55:08|03841|418|||||||43|2025-10-23|15/09/2025|||||||2025-07-30|15/06/2025||3.40|18530000000|||
2025-08-02 22:55:15|03842|415|||||||49|2025-11-14|15/09/2025||-0.0142|||3.210000038147|1|2025-07-31|15/06/2025|-0.017|-0.017|76000000||3.3129999637604|1
2025-08-02 22:55:22|03843|671|||||||38|2025-07-31|15/06/2025||5.28|||||2025-05-30|15/03/2025||||||
2025-08-02 22:55:28|03844|953852|||||||39|2025-10-21|15/09/2025||||1170000000|3.1300001144409|1|2025-07-30|15/06/2025||0.8085|1140000000|1160000000|3.5710000991821|1
2025-08-02 22:55:32|03845|6576|||||||22|2025-05-15|15/03/2025|3.09||3100000000||4197|1|2024-11-14|15/09/2024|2.12||2040000000||3330|1
2025-08-02 22:55:41|03846|6635|3IN|3.26B|3260000000|353.5|906047|1|15|2025-05-08|15/03/2025|0.18||248000000||330|1|2024-11-12|15/09/2024|0.18||138000000||336.5|1
2025-08-02 22:55:47|03847|28357|||||||19|2025-08-06|15/06/2025|||||3550|1|2025-04-15|15/12/2024|2.21||700400000||3180|1
2025-08-02 22:55:53|03848|9048|||||||23|2025-08-13|15/06/2025|||||69.800003051758|1|2025-04-02|15/12/2024|-0.11||892500000||49.200000762939|1
2025-08-02 22:55:56|03849|14006|||||||17|2025-09-30|15/07/2025|||||694|1|2025-04-22|15/01/2025|0.19|34.40|199100000||677|1
2025-08-02 22:56:02|03850|6750|ASL|1.27B|1270000000|1558|132994|-7.26|17|2025-07-29|15/06/2025|0.95||86490000||||2025-02-05|15/12/2024|-0.15||-2660000|||
2025-08-02 22:56:08|03851|6583|||||||24|2025-07-30|15/06/2025|0.075|0.0652|703300000|670270000|||2025-03-03|15/12/2024|0.04|0.0719|673000000|715660000||
2025-08-02 22:56:15|03852|6658|ADML|10.37B|10370000000|3424|601422|25.51|24|2025-08-14|15/06/2025||1.28||3110000000|3424|1|2025-03-31|15/12/2024|1.39|1.08|2410000000|3030000000|2835|1
2025-08-02 22:56:22|03853|1115734|AJBA|2.12B|2120000000|524|863076|14.66|19|2025-12-04|15/09/2025||0.1081||151800000|524|1|2025-05-23|15/03/2025|0.1236|0.1135|153240000|145300000|457.20001220703|1
2025-08-02 22:56:27|03854|6820|ALWA|4.95B|4950000000|1256|443095|1.29|18|2025-03-19|15/12/2024|0.52||187560000||1178|1|2023-03-09|15/12/2022|0.37||128900000||1018|1
2025-08-02 22:56:29|03855|942426|||||||11|2021-05-24|15/12/2020|||||868|1|2020-09-30|15/06/2020|0.06||36200000||846|1
2025-08-02 22:56:36|03856|6603|||||||27|2025-07-31|15/06/2025|0.15|0.5263|8950000000|10860000000|2231|1|2025-04-24|15/03/2025|||||2059|1
2025-08-02 22:56:42|03857|6633|ANTO|18.63B|18630000000|1890|995640|-1.82|28|2025-08-14|15/06/2025||0.4764||3780000000|1890|1|2025-04-16|15/03/2025|0.58||3660000000||1536.5|1
2025-08-02 22:56:45|03858|954886|||||||12|2025-09-04|15/06/2025|||||164|1|2025-03-04|15/12/2024|0.05||33840000||135.39999389648|1
2025-08-02 22:56:53|03859|963710|ASCL|11.92M|11920000|5.67|3936578|-99.01|35|2024-11-27|15/09/2024|||||5.6700000762939|1|2024-07-30|15/06/2024|||157800000||572|1
2025-08-02 22:56:58|03860|6678|||||||27|2025-09-05|15/06/2025||||70710000|171.19999694824|1|2025-02-07|15/12/2024|0.05|6.20|77500000|81300000|171.60000610352|1
2025-08-02 22:57:07|03861|6836|AHT|21.52B|21520000000|4997|880895|-8.45|39|2025-06-17|15/04/2025|0.72|0.91|2530000000||4382|1|2025-03-04|15/01/2025|0.71|0.95|2570000000||4799|1
2025-08-02 22:57:12|03862|6625|||||||33|2025-11-04|15/09/2025||0.9305||10260000000|2178|1|2025-04-29|15/03/2025|0.71|0.8243|9510000000|9650000000|2239|1
2025-08-02 22:57:20|03863|7351|AGRP|1.61B|1610000000|49.58|23081038|19.24|18|2025-06-30|15/03/2025|0.03||99200000||50.549999237061|1|2024-11-14|15/09/2024|0.03|1.70|84600000||37.860000610352|1
2025-08-02 22:57:28|03864|1096186|AML|678.06M|678060000|67.05|1995550|-55.95|31|2025-07-30|15/06/2025|-0.07|-0.21|220500000|503000000|78.75|1|2025-04-30|15/03/2025|-0.09||233900000|231000000|69.900001525879|1
2025-08-02 22:57:36|03865|6565|AZN|172.19B|172190000000|11104|2301546|-11.25|50|2025-11-06|15/09/2025||2.22||14620000000|11104|1|2025-07-29|15/06/2025|2.17|2.17|14460000000|14090000000|10790|1
2025-08-02 22:57:40|03866|948335|||||||19|2025-05-29|15/03/2025|0.16|28.80|298600000|588000000|900|1|2024-11-07|15/09/2024|0.16|0.151|302500000|298000000|843.40002441406|1
2025-08-02 22:57:45|03867|1075230|AVASF|8.61B|8610000000|8.02|3511|0|13|2023-02-23|15/12/2022||0.14||460790000|716.59997558594|1|2022-08-09|15/06/2022|0.13|0.18|470300000|465050000|681|1
2025-08-02 22:57:49|03868|6821|||||||25|2023-06-06|15/03/2023||68.38||798580000|3219|1|2023-03-01|15/12/2022|||||3219|1
2025-08-02 22:57:55|03869|6810|AGT|1.06B|1060000000|255|979225|5.81|16|2025-06-13|15/03/2025|0.01||16630000||237|1|2024-11-13|15/09/2024|||8750000||237|1
2025-08-02 22:58:01|03870|6615|||||||24|2025-08-14|15/06/2025||0.2823||27440000000|634.40002441406|1|2025-02-27|15/12/2024|0.01|0.2399|11900000000|27070000000|524.79998779297|1
2025-08-02 22:58:08|03871|949036|||||||36|2025-11-18|15/09/2025||0.127||2810000000|||2025-06-04|15/03/2025|0.2066|0.2156|2930000000|2930000000||
2025-08-02 22:58:12|03872|6690|||||||20|2025-11-19|15/09/2025||0.2275|||997.5|1|2025-06-25|15/03/2025|0.268|0.2091|2420000000||1033|1
2025-08-02 22:58:17|03873|6632|BAES|54.29B|54290000000|1816.5|6310661|41.36|24|2025-07-30|15/06/2025|0.347|0.3368|13570000000|14480000000|1821|1|2025-03-03|15/12/2024|0.33|0.3449|13840000000|14620000000|1406.5|1
2025-08-02 22:58:23|03874|27919|||||||16|2025-03-28|15/02/2025|0.03||7900000||762|1|2023-03-21|15/02/2023|-0.11||-6000000||735|1
2025-08-02 22:58:30|03875|1055838|||||||21|2025-09-03|15/06/2025|||||234|1|2025-03-03|15/12/2024|0.04||1170000000|1150000000|150.5|1
2025-08-02 22:58:39|03876|6588|||||||22|2025-08-13|15/06/2025||0.16||4700000000|542|1|2025-04-03|15/12/2024|0.16|0.24|4350000000|5080000000|438.20001220703|1
2025-08-02 22:58:48|03877|28003|BGEO|3.27B|3270000000|7630|71638|74|43|2025-08-19|15/06/2025|||||7630|1|2025-05-15|15/03/2025|11.73||978650000||6750|1
2025-08-02 22:58:57|03878|6554|BNKR|1.25B|1250000000|121|1760297|3.77|21|2025-06-25|15/04/2025|-0.06||-54120000||116.80000305176|1|2025-01-22|15/10/2024|0.03||47310000||122.19999694824|1
2025-08-02 22:59:09|03879|282|BARC|50.19B|50190000000|356.65|36948022|60|43|2025-10-22|15/09/2025||0.107||7010000000|356.64999389648|1|2025-07-29|15/06/2025|0.117|0.1063|7190000000|7090000000|361.20001220703|1
2025-08-02 22:59:16|03880|6613|||||||22|2025-09-17|15/06/2025|||||374|1|2025-02-12|15/12/2024|0.06|8.70|2280000000||437|1
2025-08-02 22:59:23|03881|27934|BBGIB|10.15M|10150000|1.42|4187178|-98.99|17|2025-09-03|15/06/2025|||||1.4179999828339|1|2025-03-28|15/12/2024|||4370000||140|1
2025-08-02 22:59:30|03882|6867|||||||26|2025-08-13|15/06/2025||0.6559||3180000000|881|1|2025-04-29|15/03/2025|||||885|1
2025-08-02 22:59:35|03883|6567|||||||25|2025-10-14|15/07/2025|||||2478|1|2025-03-25|15/01/2025|0.84||1430000000||2412|1
2025-08-02 22:59:44|03884|13127|BKGH|3.53B|3530000000|3648|450028|-28.19|16|2025-06-20|15/04/2025|1.84||1210000000||4150|1|2024-12-06|15/10/2024|1.86||1280000000||4166|1
2025-08-02 22:59:50|03885|6617|||||||26|2025-08-18|15/06/2025||1.08||25440000000|||2025-04-16|15/03/2025|0.87||25180000000|||
2025-08-02 22:59:57|03886|6801|BYG|1.81B|1810000000|925|471231|-24.18|34|2025-11-18|15/09/2025||0.3064||91830000|925|1|2025-05-19|15/03/2025|0.2977|0.2761|88560000|91630000|1024|1
2025-08-02 23:00:03|03887|14094|||||||17|2025-05-07|15/02/2025|-2.22||-99730000||1296|1|2024-10-24|15/08/2024|2.1||103490000||1402|1
2025-08-02 23:00:08|03888|14018|BRWM|1.03B|1030000000|549|571629|-1.96|20|2025-03-11|15/12/2024|-0.51||-84320000||472.5|1|2023-03-06|15/12/2022|1.15||227100000||743|1
2025-08-02 23:00:16|03889|14033|BCPT|672.09M|672090000|95.8|5764244|10.88|22|2024-09-12|15/06/2024|-0.02||26440000||95|1|2023-04-17|15/12/2023|||||89.900001525879|1
2025-08-02 23:00:20|03890|27900|||||||15|2025-06-30|15/04/2025|-0.14||-58690000||161.19999694824|1|2024-12-17|15/10/2024|0.04||23680000||167.80000305176|1
2025-08-02 23:00:28|03891|6806|BOY|1.11B|1110000000|627|266490|-6.84|35|2025-07-30|15/06/2025|0.213|0.2045|369000000|357450000|572.5|1|2025-04-14|15/12/2024||0.23|358100000|367000000|460.60000610352|1
2025-08-02 23:00:35|03892|284|BP|61.72B|61720000000|398.7|45277986|-12.16|40|2025-11-04|15/09/2025||0.1236||41030000000|398.70001220703|1|2025-08-05|15/06/2025||0.1127||42180000000|398.70001220703|1
2025-08-02 23:00:40|03893|14017|||||||30|2023-03-08|15/09/2022|||199290000||515|1|2022-07-21|15/06/2022|||97900000||510|1
2025-08-02 23:00:47|03894|279|BATS|90.29B|90290000000|4131|5684857|47.69|23|2025-07-31|15/06/2025|1.62|392.80|12070000000|12080000000|3988|1|2025-02-13|15/12/2024|-0.66|1.97|13530000000|13930000000|3394|1
2025-08-02 23:00:56|03895|6672|BLND|3.46B|3460000000|346.4|4175847|-15.76|20|2025-11-19|15/09/2025||0.1507||186690000|346.39999389648|1|2025-05-21|15/03/2025|0.143|0.1342|186000000|162250000|410.79998779297|1
2025-08-02 23:01:05|03896|6644|BVIC|3.28B|3280000000|1313|2688292|3.63|44|2025-05-14|15/03/2025||||434640000|1313|1|2025-01-28|15/12/2024|0.26||1020000000|443930000|1313|1
2025-08-02 23:01:13|03897|6719|||||||39|2025-10-30|15/09/2025||0.0446||4990000000|207.19999694824|1|2025-07-24|15/06/2025|0.036|0.0461|4880000000|4920000000|199.39999389648|1
2025-08-02 23:01:17|03898|6610|||||||23|2025-09-02|15/06/2025||0.7763||5740000000|2240|1|2025-03-20|15/12/2024|0.9|1.04|6060000000|6070000000|2964|1
2025-08-02 23:01:21|03899|6611|||||||24|2025-11-13|15/09/2025||-0.0257||1030000000|1284|1|2025-05-14|15/03/2025|0.034|0.0748|1380000000|1410000000|826.79998779297|1
2025-08-02 23:01:30|03900|6631|CNE|155.35M|155350000|226.5|37676|19.46|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
2025-08-02 23:01:40|03901|6757|CLDN|1.87B|1870000000|357|295979|-2.19|20|2025-05-20|15/03/2025|1.08||77700000||381|1|2024-11-26|15/09/2024|0.14||18900000||335|1
2025-08-02 23:01:47|03902|6604|||||||24|2025-08-05|15/06/2025|||||288|1|2025-03-24|15/12/2024|0.2|0.0281|1180000000|1420000000|205.80000305176|1
2025-08-02 23:01:51|03903|14019|||||||21|2025-07-29|15/06/2025|0.022||109900000||155.80000305176|1|2025-03-13|15/12/2024|0.09||116000000||115.69999694824|1
2025-08-02 23:01:56|03904|942375|CARDC|354.24M|354240000|101.2|1293577|-16.91|18|2025-09-30|15/07/2025|||||101.19999694824|1|2025-05-07|15/01/2025|0.11||308700000||99.599998474121|1
2025-08-02 23:02:05|03905|6746|||||||49|2025-09-26|15/08/2025||1.32||8070000000|1994.5|1|2025-06-24|15/05/2025|0.35|0.2395|6330000000|6200000000|1540.5|1
2025-08-02 23:02:14|03906|14020|CEY|1.72B|1720000000|146|9021917|18.51|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
2025-08-02 23:02:22|03907|6574|CNA|7.85B|7850000000|165.5|25630450|26.87|21|2025-07-24|15/06/2025|0.07|0.0873|11930000000|11750000000|158.75|1|2025-03-18|15/12/2024||0.062|9370000000|15830000000|144.39999389648|1
2025-08-02 23:02:39|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
2025-08-02 23:02:46|03909|6863|CTY|2.44B|2440000000|494.5|764642|11.88|20|2025-02-21|15/12/2024|0.11||62820000||438.5|1|2023-02-16|15/12/2022|0.14||73410000||428.5|1
2025-08-02 23:02:56|03910|28600|CKN|1.05B|1050000000|3415|78823|-24.86|20|2025-08-11|15/06/2025|||||3415|1|2025-03-25|15/12/2024|1.51||351300000||3505|1
2025-08-02 23:03:04|03911|25635|CBRO|598.66M|598660000|397.8|617772|-19.99|22|2025-09-30|15/07/2025||-163.98|||397.79998779297|1|2025-03-18|15/01/2025|-0.83|-170.52|576800000||345.39999389648|1
2025-08-02 23:03:13|03912|6882|CLSH|260.36M|260360000|65.4|365811|-29.75|21|2025-08-13|15/06/2025|||||65.400001525879|1|2025-04-14|15/12/2024|-0.08||74100000||59.299999237061|1
2025-08-02 23:03:20|03913|946350|COA|1.4B|1400000000|73.3|7024186|-27.43|17|2025-07-16|15/06/2025|0.04|0.05|705400000||83.099998474121|1|2024-08-01|15/06/2024|0.04|0.04|740700000||89.5|1
2025-08-02 23:03:28|03914|42596|CCH|14.29B|14290000000|3932|899428|38.26|44|2025-08-06|15/06/2025||1.23||5630000000|3932|1|2025-04-30|15/03/2025|0.6373|0.6107|2420000000|2350000000|3754|1
2025-08-02 23:03:34|03915|6738|CPG|44.99B|44990000000|2651|2994252|11.15|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
2025-08-02 23:03:42|03916|6756|CCC|2.36B|2360000000|2246|136965|-15.75|24|2025-09-09|15/06/2025||0.6097||3240000000|2246|1|2025-04-09|15/12/2024|1.01|1.18|3860000000|3774000000|2190|1
2025-08-02 23:03:49|03917|1055938|GLO|1.66B|1660000000|251|665701|0|19|2025-05-07|15/12/2024|0.06||484000000||251|1|2025-01-20|15/09/2023|||552400000||251|1
2025-08-02 23:04:04|03918|992768|CTEC|4.72B|4720000000|231|6991549|-0.35|21|2025-07-29|15/06/2025|0.08|0.08|1180000000|1170000000|238.80000305176|1|2025-05-22|15/03/2025|||||275.20001220703|1
2025-08-02 23:04:12|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
2025-08-02 23:04:19|03920|14024|CWK|2.83B|2830000000|5300|100103|11.58|20|2025-05-20|15/03/2025|1.23||1390000000||5260|1|2024-11-26|15/09/2024|1.23|106.00|1330000000|1260000000|5070|1
2025-08-02 23:04:28|03921|44417|CRST|463.98M|463980000|181|493237|-31.44|27|2025-06-12|15/04/2025|0.022||249500000||189.30000305176|1|2025-02-18|15/10/2024|-0.31||360700000||166.39999389648|1
2025-08-02 23:04:35|03922|6664|||||||29|2025-11-06|15/09/2025||1.65||8060000000|7132|1|2025-08-06|15/06/2025||1.42||7460000000|7132|1
2025-08-02 23:04:43|03923|6710|CRDA|3.67B|3670000000|2627|431872|-33.78|40|2025-07-29|15/06/2025|0.722|0.7287|855900000|856230000|2899|1|2025-03-13|15/12/2024|0.56|0.7057|812200000|815690000|3182|1
2025-08-02 23:04:49|03924|14023|||||||19|2025-07-03|15/04/2025|||||118.5|1|2024-12-12|15/10/2024|-0.01|-1.96|3920000000|4237000000|79|1
2025-08-02 23:04:55|03925|23449|||||||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
2025-08-02 23:05:05|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
2025-08-02 23:05:12|03927|6850|||||||21|2025-08-12|15/06/2025||0.5196||133500000|1882|1|2025-04-15|15/12/2024|1.27|0.5719|134500000|131820000|1841|1
2025-08-02 23:05:18|03928|6584|||||||23|2025-08-05|15/06/2025||0.6272||9310000000|1822|1|2025-02-04|15/12/2024|0.87|1.06|10900000000|10750000000|2365|1
2025-08-02 23:05:23|03929|32417|DPLM|7.18B|7180000000|5350|276058|22.15|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
2025-08-02 23:05:32|03930|32420|DLGD|3.99B|3990000000|305|6614804|64.24|34|2025-08-05|15/06/2025||0.1|||305|1|2025-03-11|15/12/2024|0.08|0.047|3100000000|1800000000|276|1
2025-08-02 23:05:37|03931|8923|||||||36|2025-08-05|15/06/2025|||||245.19999694824|1|2025-03-24|15/12/2024|0.12||337700000||290|1
2025-08-02 23:05:44|03932|6689|DRX|2.38B|2380000000|682.5|1460485|5.9|22|2025-07-31|15/06/2025|0.643||2600000000||678|1|2025-03-28|15/12/2024|0.48||3000000000||593.5|1
2025-08-02 23:05:49|03933|6787|||||||35|2025-06-24|15/04/2025||0.1568|||582.5|1|2025-04-02|15/01/2025|0.03||3370000000||582.5|1
2025-08-02 23:05:57|03934|14027|DNLM|2.41B|2410000000|1199|343800|-3.38|38|2025-09-09|15/06/2025||30.60|||1199|1|2025-02-11|15/12/2024|0.45||893700000|869950000|971|1
2025-08-02 23:06:05|03935|288|||||||42|2025-11-25|15/09/2025||1.05||6500000000|483.39999389648|1|2025-05-22|15/03/2025|-0.389|-0.3151|3530000000|3640000000|564.59997558594|1
2025-08-02 23:06:11|03936|6807|EDIN|1.14B|1140000000|797|205444|2.44|16|2025-05-21|15/03/2025|-0.06||-3720000||802|1|2024-11-19|15/09/2024|0.62||98080000||729|1
2025-08-02 23:06:21|03937|6833|RS1R|2.57B|2570000000|548|965838|-30.54|18|2025-05-21|15/03/2025|0.16|0.206|1460000000|1450000000|602|1|2024-11-07|15/09/2024|0.17|23.20|1440000000|1444000000|681.5|1
2025-08-02 23:06:27|03938|14031|||||||24|2025-07-31|15/06/2025|0.068|0.066|307900000|311100000|160.80000305176|1|2025-04-29|15/03/2025|||||128.39999389648|1
2025-08-02 23:06:32|03939|1073054|||||||10|2025-09-11|15/06/2025|||||914|1|2025-05-28|15/03/2025|||||880|1
2025-08-02 23:06:41|03940|28449|ENT|6.43B|6430000000|1005|2096671|81.08|22|2025-08-12|15/06/2025||0.2204||2620000000|1005|1|2025-03-21|15/12/2024|-0.64|0.1113|2570000000|2620000000|665.20001220703|1
2025-08-02 23:06:46|03941|960677|EQN|670.19M|670190000|179.8|404864|0|21|2022-03-09|15/12/2021||||261830000|179.80000305176|1|2021-12-01|15/09/2021|||||179.80000305176|1
2025-08-02 23:06:53|03942|6789|||||||22|2025-07-29|15/06/2025|0.034||152400000|151000000|104.19999694824|1|2025-04-25|15/12/2024|0.03||142700000||92.699996948242|1
2025-08-02 23:07:00|03943|6869|||||||33|2023-05-17|15/03/2023|||||1460|1|2023-02-02|15/12/2022|||||1460|1
2025-08-02 23:07:03|03944|27918|||||||16|2025-02-07|15/11/2024|-0.88||-51400000||868|1|2023-02-24|15/11/2022|-0.06||-5000||771|1
2025-08-02 23:07:07|03945|14617|||||||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
2025-08-02 23:07:11|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
2025-08-02 23:07:14|03947|6594|||||||16|2025-03-18|15/12/2024|0.72||372130000||1102|1|2023-03-08|15/12/2022|0.27||163100000||963|1
2025-08-02 23:07:18|03948|942422|||||||19|2025-07-30|15/06/2025|0.063||97280000||195|1|2025-04-08|15/12/2024|0.08||117520000||233|1
2025-08-02 23:07:22|03949|6562|||||||34|2025-09-16|15/07/2025||3.29||8670000000|||2025-06-03|15/04/2025|2.5|2.61|7620000000|7790000000||
2025-08-02 23:07:26|03950|6846|||||||19|2025-08-06|15/06/2025|||||46.5|1|2025-04-10|15/12/2024|-0.18||384730000||45.650001525879|1
2025-08-02 23:07:30|03951|14034|||||||14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2025-08-02 23:07:33|03952|7104|||||||20|2025-03-29|15/12/2024|-0.27||-96400000||||2023-03-16|15/12/2022|0.29||125500000|||
2025-08-02 23:07:37|03953|14038|||||||22|2025-05-06|15/02/2025|0.06||26410000||342|1|2024-11-12|15/08/2024|0.57||192810000||310.5|1
2025-08-02 23:07:39|03954|1131005|||||||1|2019-08-20|15/06/2019|-0.05||16130000||163.39999389648|1|
2025-08-02 23:07:43|03955|27941|||||||17|2025-05-29|15/03/2025|0.13||24550000||909|1|2024-12-04|15/09/2024|0.1||24540000||887|1
2025-08-02 23:07:48|03956|6708|||||||19|2025-06-11|15/03/2025|0.12||2720000000||217.19999694824|1|2024-11-14|15/09/2024|0.08||2340000000||136.80000305176|1
2025-08-02 23:07:55|03957|6858|||||||39|2025-11-12|15/09/2025||1.2||3000000000|22520|1|2025-08-07|15/06/2025||1.58||3040000000|22520|1
2025-08-02 23:07:59|03958|49814|||||||17|2025-09-11|15/06/2025|||||89.199996948242|1|2025-03-20|15/12/2024|0.01||10310000||81.5|1
2025-08-02 23:08:07|03959|6772|FRAS|2.94B|2940000000|678|337520|-22.65|19|2025-07-17|15/04/2025|0.31|44.30|2430000000|2570000000|645|1|2024-12-05|15/10/2024|0.35||2540000000||741|1
2025-08-02 23:08:13|03960|10522|FRES|10.53B|10530000000|1429|1491851|141.59|24|2025-08-05|15/06/2025||0.53|||1429|1|2025-04-08|15/12/2024|0.08|0.435|2010000000||833.5|1
2025-08-02 23:08:23|03961|949092|FUTR|731.24M|731240000|716|714827|-36.07|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
2025-08-02 23:08:31|03962|6784|GFRD|427.36M|427360000|434.5|145494|40.61|22|2025-09-17|15/06/2025||||961100000|434.5|1|2025-03-05|15/12/2024|0.15||923200000||348|1
2025-08-02 23:08:37|03963|50668|||||||21|2025-07-29|15/05/2025||491.20|||15260|1|2025-01-14|15/12/2024|2.88||299500000||13230|1
2025-08-02 23:08:43|03964|27942|GCPI|657.26M|657260000|78|1445284|-7.36|16|2025-06-12|15/03/2025|0.033||8530000||73|1|2024-12-12|15/09/2024|0.01||9170000||71.199996948242|1
2025-08-02 23:08:46|03965|949071|||||||13|2022-03-03|15/12/2021|||||||2021-10-20|15/06/2021|0.24||19340000|||
2025-08-02 23:08:51|03966|14039|FEML|524.38M|524380000|820|78616|14.69|6|2025-03-13|15/12/2024|-0.2||2480000||696|1|2018-02-14|15/12/2017|1.45||207100000||703|1
2025-08-02 23:08:57|03967|940919|||||||20|2025-08-19|15/06/2025|||||384|1|2025-04-15|15/12/2024|0.1||288900000||350.5|1
2025-08-02 23:09:06|03968|291|GNS|1.64B|1640000000|2490|171984|36.51|18|2025-09-04|15/06/2025|||||2490|1|2025-02-27|15/12/2024|0.02||336400000||1830|1
2025-08-02 23:09:15|03969|6612|||||||49|2025-10-29|15/09/2025||0.4676||8190000000|1396.5|1|2025-07-30|15/06/2025|0.465|0.4336|7990000000|7830000000|1397|1
2025-08-02 23:09:20|03970|13811|||||||26|2025-08-06|15/06/2025||0.0449||110570000000|300.35000610352|1|2025-04-30|15/03/2025|||||263.89999389648|1
2025-08-02 23:09:27|03971|6623|GOG|667.52M|667520000|1546|615826|0|20|2023-02-28|15/07/2022|0.73||1490000000||1546|1|2023-02-22|15/06/2022|||||1546|1
2025-08-02 23:09:33|03972|50663|GFTU_u|1.72B|1720000000|884.9|291137|-16.55|20|2025-09-04|15/06/2025||||1250000000|884.90002441406|1|2025-03-06|15/12/2024|0.32||1150000000||822.29998779297|1
2025-08-02 23:09:43|03973|6844|GRI|1.49B|1490000000|202|1993118|-16.7|22|2025-05-15|15/03/2025|0.051||61300000||213.5|1|2024-11-21|15/09/2024|0.07||176400000||222|1
2025-08-02 23:09:51|03974|6665|||||||19|2025-11-13|15/09/2025||0.0266||48560000|327.5|1|2025-05-21|15/03/2025|0.0292|0.0308|47400000|45190000|340|1
2025-08-02 23:09:57|03975|50660|||||||17|2025-07-30|15/06/2025|-0.0323||12780000000||121|1|2025-02-27|15/12/2024|-0.03||-24290000||111.19999694824|1
2025-08-02 23:10:06|03976|27822|GNC|1.1B|1100000000|253.5|1952227|40.83|32|2025-05-15|15/03/2025|0.04||922000000||189|1|2024-12-03|15/09/2024|0.08||941000000||197.19999694824|1
2025-08-02 23:10:10|03977|6818|||||||26|2025-07-29|15/06/2025|0.453||1030000000||1645|1|2025-04-16|15/12/2024|0.96|0.852|1050000000|1080000000|1839|1
2025-08-02 23:10:14|03978|6768|||||||22|2025-06-12|15/03/2025|0.507|0.4978|1170000000|1160000000|3020|1|2024-11-21|15/09/2024|0.36|0.4274|1070000000|1060000000|2502|1
2025-08-02 23:10:22|03979|6621|HMSO|1.41B|1410000000|294.4|923585|1.31|21|2025-07-31|15/06/2025|0.099|0.0951|104600000|102320000|||2025-03-14|15/12/2024|-0.04|0.1077|100700000|91000000||
2025-08-02 23:10:28|03980|6718|HBR|3.23B|3230000000|192.1|2308657|-36.83|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
2025-08-02 23:10:35|03981|1116140|||||||15|2025-05-29|15/01/2025|1.69||152670000||33.075000762939|1|2024-10-24|15/07/2024|1.14||109160000||29.549999237061|1
2025-08-02 23:10:41|03982|6580|||||||39|2024-10-29|15/09/2024|||196500000|184000000|1087|1|2024-09-24|15/06/2024|0.33||396700000||1110|1
2025-08-02 23:10:45|03983|6739|||||||23|2025-08-21|15/06/2025|||||61.849998474121|1|2025-02-20|15/12/2024|||3370000000||73.050003051758|1
2025-08-02 23:10:48|03984|14103|||||||17|2025-07-31|15/05/2025|-0.24||-14390000||858|1|2025-01-29|15/11/2024|-0.37||-23740000||809|1
2025-08-02 23:10:52|03985|14044|||||||19|2025-07-23|15/06/2025|0.63||40410000||2390|1|2025-02-20|15/12/2024|||6970000||2330|1
2025-08-02 23:10:56|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
2025-08-02 23:11:00|03987|14041|||||||20|2025-05-21|15/03/2025|||2800000||115|1|2024-11-20|15/09/2024|0.01||23600000||124|1
2025-08-02 23:11:08|03988|6589|HIK|4.27B|4269999999.9999995|1939|495124|2.05|20|2025-03-19|15/12/2024|0.6||1560000000||2058|1|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1
2025-08-02 23:11:16|03989|28078|||||||36|2025-08-13|15/06/2025||63.93|||2020|1|2025-04-01|15/12/2024|0.41|0.605|432400000|447000000|1746|1
2025-08-02 23:11:20|03990|28224|||||||22|2025-09-03|15/06/2025|||||840|1|2025-04-17|15/12/2024|0.25||2040000000||880|1
2025-08-02 23:11:30|03991|6749|HSX|4.26B|4260000000|1268|1158933|1.85|31|2025-08-06|15/06/2025||0.5546||2960000000|1268|1|2025-05-06|15/03/2025|||||1129|1
2025-08-02 23:11:35|03992|6564|||||||24|2025-08-27|15/06/2025||0.14||499000000|290.39999389648|1|2025-04-11|15/12/2024|0.11|0.1592|555960000|556000000|277|1
2025-08-02 23:11:38|03993|6827|||||||16|2023-05-22|15/03/2023|||||||2022-11-22|15/09/2022|0.05||714400000|||
2025-08-02 23:11:45|03994|13138|HWDN|4.69B|4690000000|862|1729819|-7.31|23|2025-07-24|15/06/2025|0.163||997600000||835.5|1|2025-03-13|15/12/2024|0.3|58.50|1360000000|2445000000|735.5|1
2025-08-02 23:11:53|03995|280|HSBA|159.16B|159160000000|917.9|18817787|39.39|45|2025-10-28|15/09/2025||0.2364||12130000000|917.90002441406|1|2025-07-30|15/06/2025|0.2934|0.241|13290000000|12310000000|970|1
2025-08-02 23:12:00|03996|6723|||||||26|2025-08-28|15/06/2025||0.1594||517000000|297.5|1|2025-04-16|15/03/2025|-0.34||555100000||260.5|1
2025-08-02 23:12:09|03997|13812|ICAG|17.38B|17380000000|374.1|21264292|133.81|49|2025-11-07|15/09/2025||0.2952||9530000000|374.10000610352|1|2025-08-01|15/06/2025|0.242|0.2026|8860000000|8750000000|380.5|1
2025-08-02 23:12:16|03998|960682|IBST|585.68M|585680000|148.4|1822846|-19.7|19|2025-08-06|15/06/2025|||||148.39999389648|1|2025-04-11|15/12/2024|0.02||188020000||167.39999389648|1
2025-08-02 23:12:23|03999|27981|ICGT|918.13M|918130000|1456|76770|8.66|18|2025-10-14|15/07/2025|||||1456|1|2025-05-08|15/01/2025|1.3||100280000||1182|1
2025-08-02 23:12:33|04000|6688|IGG|3.92B|3920000000|1126|975711|20.49|39|2025-07-24|15/05/2025|0.5709|0.4905|554800000|508340000|1059|1|2025-01-23|15/11/2024|0.51|0.4899|511400000|500770000|1073|1
2025-08-02 23:12:40|04001|6716|IMI|5.33B|5330000000|2176|820375|18.91|28|2025-08-01|15/06/2025|0.56|0.5619|1090000000|1080000000|2222|1|2025-03-28|15/12/2024|0.48|0.6653|1110000000|1110000000|1949|1
2025-08-02 23:12:46|04002|6569|IMB|23.63B|23630000000|2950|2197919|36.7|28|2025-11-18|15/09/2025||1.87||5360000000|2950|1|2025-05-14|15/03/2025|1.24|1.25|14600000000|4460000000|2890|1
2025-08-02 23:12:55|04003|6722|||||||39|2025-07-29|15/06/2025|0.349||4320000000||800|1|2025-03-25|15/12/2024|0.38||4540000000||708|1
2025-08-02 23:13:01|04004|6673|||||||21|2025-07-23|15/06/2025|0.298|0.264|2040000000|2000000000|826|1|2025-04-30|15/12/2024|0.11|0.274|1860000000|1850000000|720|1
2025-08-02 23:13:04|04005|1072029|||||||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
2025-08-02 23:13:13|04006|283|||||||38|2025-08-07|15/06/2025||2.37||1190000000|8548|1|2025-05-08|15/03/2025||1.05|||8608|1
2025-08-02 23:13:20|04007|6741|ICGIN|6.08B|6080000000|2120|1206217|-0.56|21|2025-11-13|15/09/2025||0.6993||461880000|2120|1|2025-05-21|15/03/2025|0.8504|0.8041|511270000|499300000|2054|1
2025-08-02 23:13:31|04008|6696|ITRK|7.23B|7230000000|4610|442279|-6.94|40|2025-08-01|15/06/2025|1.12|1.28|1670000000|1680000000|4940|1|2025-03-21|15/12/2024|1.25|1.39|1720000000|1720000000|4910|1
2025-08-02 23:13:35|04009|14048|||||||21|2025-09-11|15/06/2025|||||123.40000152588|1|2025-03-27|15/12/2024|-0.01||676000||108.59999847412|1
2025-08-02 23:13:42|04010|6595|||||||22|2025-05-22|15/03/2025|0.396||995000000||491.60000610352|1|2024-11-21|15/09/2024|0.35|34.80|1000000000|1190000000|606.5|1
2025-08-02 23:13:49|04011|28602|||||||21|2025-08-04|15/06/2025|||||55.200000762939|1|2025-04-16|15/12/2024|-0.1||-90300000||39.900001525879|1
2025-08-02 23:14:01|04012|6735|ITV|3.07B|3070000000|81.75|11348929|1.93|41|2025-07-24|15/06/2025|0.018|0.0152|1590000000|1540000000|77.5|1|2025-03-20|15/12/2024|0.04|0.0617|1890000000|2060000000|80.400001525879|1
2025-08-02 23:14:09|04013|6765|IWG|2.21B|2210000000|218.4|1983855|27.64|35|2025-03-18|15/12/2024|||1850000000||180.80000305176|1|2024-11-05|15/09/2024|||716020000||161.10000610352|1
2025-08-02 23:14:15|04014|6630|||||||17|2025-10-03|15/07/2025||0.272||1090000000|734|1|2025-03-21|15/01/2025|0.27||1030000000||597|1
2025-08-02 23:14:19|04015|6706|||||||25|2025-11-06|15/09/2025||0.099||17600000000|299.79998779297|1|2025-05-26|15/03/2025|0.1|0.1192|15610000000|15440000000|287.60000610352|1
2025-08-02 23:14:29|04016|28223|FSJ|184.61M|184610000|365|29117|7.83|23|2025-09-09|15/06/2025|||||365|1|2025-04-01|15/12/2024|0.89||216200000||308|1
2025-08-02 23:14:37|04017|14051|JD|4.27B|4269999999.9999995|84.42|19369444|-36.26|25|2025-09-16|15/07/2025||5.05|||84.419998168945|1|2025-05-21|15/01/2025|0.0714|0.0717|6430000000|6590000000|92.980003356934|1
2025-08-02 23:14:43|04018|945668|||||||13|2022-03-02|15/12/2021|||||402.60000610352|1|2021-08-18|15/06/2021|||||399.39999389648|1
2025-08-02 23:14:51|04019|6591|WG|126.77M|126770000|18.44|22232768|-90.79|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
2025-08-02 23:15:00|04020|6598|JMAT|2.91B|2910000000|1736|809299|8.3|30|2025-05-22|15/03/2025|0.919|0.8524|1750000000|1830000000|1389|1|2024-11-27|15/09/2024|2.66|74.50|5630000000|1985000000|1493|1
2025-08-02 23:15:04|04021|14050|JAM|1.86B|1860000000|1056|239988|4.14|16|2025-04-03|15/12/2024|0.97||181690000||995|1|2023-03-31|15/12/2022|-0.03||230000||700|1
2025-08-02 23:15:11|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
2025-08-02 23:15:16|04023|6918|||||||16|2025-06-19|15/03/2025|-1||-77660000||1068|1|2025-03-11|15/09/2024|1.2||113240000||931|1
2025-08-02 23:15:25|04024|27901|JFJ|1.04B|1040000000|639|223293|16.18|21|2025-05-29|15/03/2025|0.12||20760000||608|1|2024-12-14|15/09/2024|0.21||34310000||572|1
2025-08-02 23:15:33|04025|14053|JUP|644.45M|644450000|126.2|1287690|46.4|25|2025-07-25|15/06/2025|0.042|0.0623|153900000|179670000|135.19999694824|1|2025-03-25|15/12/2024|0.07|0.057|190400000|182230000|75|1
2025-08-02 23:15:40|04026|955859|||||||18|2025-05-19|15/03/2025|0.08|0.153|184200000|181800000|813.5|1|2024-11-11|15/09/2024|0.2|24.30|183110000|196400000|795|1
2025-08-02 23:15:49|04027|6571|KGF|4.67B|4670000000|269.2|6672093|-4.34|35|2025-09-23|15/07/2025||0.1404||6770000000|269.20001220703|1|2025-04-02|15/01/2025|-0.03|0.0726|6030000000|6110000000|257|1
2025-08-02 23:16:03|04028|14056|LRE|1.5B|1500000000|622|659076|-0.96|43|2025-08-06|15/06/2025||0.181||1160000000|622|1|2025-05-01|15/03/2025|||||563|1
2025-08-02 23:16:09|04029|6755|LAND|4.26B|4260000000|573.5|2749473|-9.76|21|2025-11-18|15/09/2025||0.2682||395860000|573.5|1|2025-05-16|15/03/2025|0.2527|0.2599|414000000|379120000|603.5|1
2025-08-02 23:16:14|04030|14058|||||||21|2025-07-25|15/06/2025|1.17||188470000||995|1|2025-03-12|15/12/2024|0.11||64070000||884|1
2025-08-02 23:16:19|04031|6568|LGEN|14.34B|14340000000|254|19373852|12.44|24|2025-08-06|15/06/2025||0.1129|||254|1|2025-03-19|15/12/2024|-0.01|0.1058|5930000000||248.5|1
2025-08-02 23:16:29|04032|287|LLOY|44.9B|44900000000|75.74|126948394|34.86|43|2025-10-23|15/09/2025||0.0215||4780000000|75.73999786377|1|2025-07-24|15/06/2025|0.021|0.0193|4520000000|4610000000|77.639999389648|1
2025-08-02 23:16:37|04033|6628|||||||40|2025-07-31|15/06/2025|2.09|2.02|4670000000|4680000000|10055|1|2025-03-28|15/12/2024|0.64|1.82|4470000000|4420000000|11320|1
2025-08-02 23:16:45|04034|14057|LMPL|4.4B|4400000000|188.7|9306864|-7.41|17|2025-05-20|15/03/2025|0.09||204800000||194|1|2024-11-26|15/09/2024|0.08|5.30|198000000||190.5|1
2025-08-02 23:16:50|04035|1153612|MNG|6.07B|6070000000|256.5|8227364|22.9|15|2025-09-03|15/06/2025||0.126|||256.5|1|2025-03-19|15/12/2024|-0.12|0.112|2710000000||221.19999694824|1
2025-08-02 23:16:59|04036|6636|EMG|1.85B|1850000000|163.4|3838694|-31.4|24|2025-07-30|15/06/2025|0.097|0.0829|604000000|575130000|175.5|1|2025-03-06|15/12/2024|0.11|0.1276|701000000|701130000|210.19999694824|1
2025-08-02 23:17:07|04037|289|MKS|6.9B|6900000000|342.3|10172798|3.35|23|2025-11-05|15/09/2025||0.046||6350000000|342.29998779297|1|2025-05-21|15/03/2025|0.1707|0.1362|7390000000|7250000000|367.60000610352|1
2025-08-02 23:17:12|04038|6839|||||||24|2025-08-11|15/06/2025|||||204|1|2025-03-28|15/12/2024|0.06||312500000||248|1
2025-08-02 23:17:21|04039|8811|MARS|264.45M|264450000|41.8|1238255|3.47|26|2025-05-13|15/03/2025|0.021||427400000||41.25|1|2024-12-03|15/09/2024||10.10|||40.25|1
2025-08-02 23:17:24|04040|960684|||||||11|2020-07-15|15/02/2020||15.00|||74.400001525879|1|2020-07-15|15/05/2020|-0.14|16.00|101100000||74.400001525879|1
2025-08-02 23:17:33|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
2025-08-02 23:17:39|04042|6762|||||||24|2023-03-01|15/12/2022||16.65||957100000|798|1|2022-11-08|15/09/2022|||||798|1
2025-08-02 23:17:44|04043|6692|MRON|6.84B|6840000000|537.8|2980093|4.43|21|2025-08-01|15/06/2025|0.151|0.1493|1720000000|1730000000|512.20001220703|1|2025-03-31|15/12/2024|0.02|0.1397|1730000000|1780000000|492.70001220703|1
2025-08-02 23:17:48|04044|14060|||||||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
2025-08-02 23:17:58|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
2025-08-02 23:18:06|04046|6698|MAB|1.61B|1610000000|272|324188|-14.2|25|2025-11-27|15/09/2025||0.127||1260000000|272|1|2025-05-22|15/03/2025|0.167||1450000000|1445000000|276|1
2025-08-02 23:18:11|04047|6702|MNDI|4.57B|4570000000|1038.5|1103340|-32.63|21|2025-07-31|15/06/2025|0.39|0.81|3910000000|3992000000|1168.5|1|2025-03-04|15/12/2024|0.04|0.71|3680000000|3755000000|1235|1
2025-08-02 23:18:19|04048|6825|||||||40|2025-07-21|15/06/2025|0.092||225300000||219.19999694824|1|2025-02-25|15/12/2024|0.07||215700000||197.39999389648|1
2025-08-02 23:18:23|04049|6859|||||||20|2025-07-02|15/04/2025|-0.84||-151810000||1298|1|2024-12-18|15/10/2024|0.71||159410000||1280|1
2025-08-02 23:18:31|04050|22485|MGAMM|624.77M|624770000|224|610161|-32.22|23|2025-08-07|15/06/2025||0.1265||531000000|224|1|2025-02-28|15/12/2024|0.107|0.098|528100000|527700000|256|1
2025-08-02 23:18:41|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
2025-08-02 23:18:45|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
2025-08-02 23:18:55|04053|6776|MCG|218.38M|218380000|35.78|5530636|-36.67|21|2025-08-04|15/06/2025|||||35.779998779297|1|2025-04-29|15/12/2024|-1.32||1760000000||33.580001831055|1
2025-08-02 23:19:00|04054|6712|NG|53.56B|53560000000|1079.5|10991828|10.15|21|2025-11-06|15/09/2025||0.2981||8330000000|1079.5|1|2025-05-15|15/03/2025|0.4524|0.4467|10420000000|12900000000|1015.5|1
2025-08-02 23:19:06|04055|295|||||||44|2025-10-24|15/09/2025||0.1522||4040000000|511.60000610352|1|2025-07-25|15/06/2025|0.153|0.1339|4010000000|3980000000|501.60000610352|1
2025-08-02 23:19:13|04056|32399|||||||19|2023-04-19|15/12/2022|||||64.164649963379|1|2022-09-06|15/06/2022|||||68.322891235352|1
2025-08-02 23:19:15|04057|1128674|||||||1|2024-03-27|15/12/2023|0.06|0.11|250840000|274530000|393.20001220703|1|
2025-08-02 23:19:21|04058|40172|NRRT|337.58M|337580000|71|867800|-14.35|16|2025-06-03|15/03/2025|0.04||58700000||79.699996948242|1|2024-12-12|15/09/2024|0.03||31800000||78.599998474121|1
2025-08-02 23:19:26|04059|286|||||||23|2025-09-18|15/07/2025||3.22||2850000000|12330|1|2025-04-08|15/01/2025|3.43|3.58|3260000000|3020000000|10670|1
2025-08-02 23:19:29|04060|943190|||||||16|2025-06-16|15/03/2025|||||||2024-11-21|15/09/2024|-0.03||-8610000|||
2025-08-02 23:19:36|04061|13165|||||||25|2025-07-17|15/05/2025|-0.1693|-0.233|674000000|1710000000|235.5|1|2025-02-27|15/11/2024|-0.3131||1610000000||333.20001220703|1
2025-08-02 23:19:43|04062|942425|OSBO|2B|2000000000|549.5|928409|9.57|17|2025-08-20|15/06/2025|||||||2025-04-02|15/12/2024|0.32||1030000000|||
2025-08-02 23:19:57|04063|19709|OXIG|1.04B|1040000000|1788|159701|-26.57|21|2025-06-13|15/03/2025|0.67|0.595|275000000|275700000|1872|1|2024-11-12|15/09/2024|0.41|0.4638|225800000|203800000|2130|1
2025-08-02 23:20:06|04064|6671|PAGE|805.65M|805650000|258.2|666982|-39.19|22|2025-08-12|15/06/2025|||||258.20001220703|1|2025-04-14|15/12/2024|0.04||840980000||241|1
2025-08-02 23:20:11|04065|27761|PANI|1.44B|1440000000|324|914525|-1.97|21|2025-02-28|15/11/2024|0.1||73220000||324.5|1|2023-02-23|15/11/2022|0.15||103800000||253|1
2025-08-02 23:20:21|04066|13156|PAGPA|1.72B|1720000000|890|338899|12.66|22|2025-06-04|15/03/2025|0.547||254000000||902.5|1|2025-01-24|15/09/2024|0.48|68.50|307000000||762.5|1
2025-08-02 23:20:31|04067|6871|PAYP|507.01M|507010000|727|187348|4.15|35|2025-11-27|15/09/2025||0.2966||93540000|727|1|2025-06-12|15/03/2025|0.4763|0.4763|109070000|109070000|760|1
2025-08-02 23:20:36|04068|6620|||||||21|2025-08-01|15/06/2025|0.242|0.24|1720000000|1740000000|1072.5|1|2025-03-14|15/12/2024|0.41|0.3671|1800000000|1830000000|1265|1
2025-08-02 23:20:40|04069|6648|||||||19|2025-06-03|15/03/2025|-0.0366|-0.0154|520600000|529910000|508.5|1|2024-11-27|15/09/2024|-0.11|-0.0301|527200000|533990000|580|1
2025-08-02 23:20:42|04070|1009358|||||||1|2025-03-14|15/12/2024|2.85||805060000||3672|1|
2025-08-02 23:20:50|04071|6656|PSN|3.69B|3690000000|1152|1317138|-27.48|23|2025-08-13|15/06/2025|||||1152|1|2025-03-20|15/12/2024|0.48||1880000000||1201|1
2025-08-02 23:20:58|04072|19710|PNL|1.59B|1590000000|510|544806|4.08|17|2025-06-19|15/04/2025|0.18||48570000||515|1|2024-12-04|15/10/2024|0.16||42510000||498.5|1
2025-08-02 23:21:06|04073|6561|||||||25|2025-08-07|15/06/2025|||||3.9800000190735|1|2025-05-28|15/03/2025|||||3.9800000190735|1
2025-08-02 23:21:15|04074|101928|||||||37|2025-05-28|15/03/2025|0.11||693000000||262.39999389648|1|2025-01-28|15/12/2024|0.08||||210.39999389648|1
2025-08-02 23:21:22|04075|14066|PHNX|6.6B|6600000000|661|2542696|21.73|23|2025-09-08|15/06/2025||-0.079|||661|1|2025-03-17|15/12/2024|-0.45|-0.2399|8960000000||524|1
2025-08-02 23:21:26|04076|13125|||||||21|2025-09-11|15/06/2025|||||405.5|1|2025-03-27|15/12/2024|0.03||906800000||733|1
2025-08-02 23:21:36|04077|40956|PLUSP|2.41B|2410000000|3382|152181|43.79|37|2025-08-11|15/06/2025|||||3382|1|2025-05-28|15/03/2025|||||3398|1
2025-08-02 23:21:41|04078|14064|PCT|4.55B|4550000000|394|2286999|26.69|20|2025-07-11|15/04/2025|-0.27||-300800000||372.5|1|2024-12-10|15/10/2024|0.36||457450000||340.5|1
2025-08-02 23:21:48|04079|14618|||||||28|2025-04-09|15/12/2024|0.62||624000000||215|1|2023-10-16|15/09/2023|||||215|1
2025-08-02 23:21:56|04080|949175|||||||27|2025-08-28|15/06/2025|||||1608|1|2025-02-27|15/12/2024|0.58||251830000||1310|1
2025-08-02 23:22:05|04081|27982|PHP|1.29B|1290000000|96.3|8497528|2.88|21|2025-07-24|15/06/2025|0.0354||79300000||95.599998474121|1|2025-03-13|15/12/2024|0.03||89800000||95.650001525879|1
2025-08-02 23:22:09|04082|6707|||||||21|2025-08-07|15/06/2025|||||96.199996948242|1|2025-03-14|15/12/2024|-0.33||125000000||54.900001525879|1
2025-08-02 23:22:14|04083|296|PRU|24B|24000000000|936.6|5430230|40.38|24|2025-08-13|15/06/2025||0.4781|||936.59997558594|1|2025-03-26|15/12/2024|0.8|0.62|6930000000||827|1
2025-08-02 23:22:22|04084|954891|PRTC|333.02M|333020000|138|336711|-18.63|14|2025-04-30|15/12/2024|0.39||4540000||125.80000305176|1|2024-08-28|15/06/2024|-0.15||288000||165|1
2025-08-02 23:22:31|04085|6774|PZC|289.31M|289310000|69|588590|-33.65|24|2025-08-04|15/05/2025|||||69|1|2025-02-11|15/11/2024|0.01||249300000||79.400001525879|1
2025-08-02 23:22:37|04086|6657|||||||21|2025-11-13|15/09/2025||0.1456|||490.60000610352|1|2025-05-22|15/03/2025|0.117|0.169|985000000|1090000000|439.79998779297|1
2025-08-02 23:22:44|04087|1084826|QLT|2.23B|2230000000|166|2025523|23.42|19|2025-08-06|15/06/2025||0.0482||347070000|166|1|2025-03-19|15/12/2024|-0.03|0.0478|2060000000|335080000|155.5|1
2025-08-02 23:22:52|04088|6754|||||||25|2025-08-14|15/06/2025||13.20|||155.39999389648|1|2025-05-28|15/03/2025||7.50|||125.19999694824|1
2025-08-02 23:22:58|04089|6881|||||||39|2025-07-30|15/06/2025|0.735||449100000||1864|1|2025-03-31|15/12/2024|0.18|0.836|520900000|449100000|1600|1
2025-08-02 23:23:07|04090|6570|||||||42|2025-07-24|15/06/2025|1.41|1.62|6980000000|7040000000|5040|1|2025-03-06|15/12/2024|1.88|1.54|7000000000|7030000000|5186|1
2025-08-02 23:23:15|04091|6764|RDW|2.50B|2500000000|779|3533144|3.25|33|2024-11-27|15/09/2024|||||779|1|2024-09-11|15/06/2024|||||779|1
2025-08-02 23:23:17|04092|50681|||||||1|2025-02-28|15/12/2024|-2.46||-63000000||749|1|
2025-08-02 23:23:25|04093|6572|REL|71.14B|71140000000|3889|2495457|8.33|26|2025-07-24|15/06/2025|0.635|0.6155|4740000000|4820000000|3895|1|2025-02-20|15/12/2024|0.51|0.615|4790000000|4980000000|3996|1
2025-08-02 23:23:35|04094|50659|TRIG|2.01B|2009999999.9999998|83.6|4845107|-20.68|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
2025-08-02 23:23:39|04095|6804|||||||35|2025-09-18|15/06/2025||0.6206||368500000|2905|1|2025-02-13|15/12/2024|0.63|0.727|341400000|347100000|3580|1
2025-08-02 23:23:47|04096|6736|||||||41|2025-07-31|15/06/2025|0.06|0.1036|3360000000|2790000000|346.60000610352|1|2025-03-26|15/12/2024|0.04|0.0983|2730000000|2730000000|349.20001220703|1
2025-08-02 23:23:54|04097|6790|||||||30|2024-03-06|15/12/2023|||||64.800003051758|1|2023-11-09|15/09/2023|||||65.599998474121|1
2025-08-02 23:24:00|04098|989915|||||||17|2025-07-30|15/06/2025|1.17|1.42|1450000000|1430000000|2930|1|2025-02-27|15/12/2024|0.84||1760000000||3755|1
2025-08-02 23:24:07|04099|6771|||||||21|2025-07-25|15/06/2025|0.147|0.1475|211730000|209320000|795|1|2025-03-20|15/12/2024|0.12|0.1376|197770000|200800000|676.20001220703|1
2025-08-02 23:24:12|04100|6597|||||||25|2025-07-30|15/06/2025|2.96|3.07|26870000000|26780000000|4648.5|1|2025-04-15|15/03/2025|3.51||26860000000||4343|1
2025-08-02 23:24:20|04101|6803|RCP|2.68B|2680000000|1926|197037|0.31|16|2025-03-03|15/12/2024|1.13||202300000||1934|1|2023-02-28|15/12/2022|-1.25||-160000000||1922|1
2025-08-02 23:24:26|04102|6645|RR|89.58B|89580000000|1065|23608850|121.37|24|2025-07-31|15/06/2025|0.1567|0.0976|9060000000|8910000000|988|1|2025-03-04|15/12/2024|0.16|0.097|10050000000|8850000000|776.79998779297|1
2025-08-02 23:24:33|04103|6703|||||||23|2025-08-05|15/06/2025||0.0705||366670000|317.79998779297|1|2025-03-25|15/12/2024|0.06|0.087|392990000|385300000|317.20001220703|1
2025-08-02 23:24:39|04104|6593|SHEL|159.09B|159090000000|1644|7738286|1.37|3|2025-07-31|15/06/2025|0.6||66440000000||||2025-05-02|15/03/2025|0.79||69240000000|||
2025-08-02 23:24:51|04105|8751|RDSb|159.09B|159090000000|1894.6|8326137|0|26|2025-07-31|15/06/2025|0.6||66440000000||1894.5999755859|1|2025-05-02|15/03/2025|0.79||69240000000||1894.5999755859|1
2025-08-02 23:24:57|04106|41343|||||||26|2025-06-06|15/03/2025||||6990000000|3.5899999141693|1|2025-01-15|15/12/2024|||3620000000||364.20001220703|1
2025-08-02 23:25:06|04107|1056378|SBRE|368.28M|368280000|149.4|504589|-5.92|27|2025-07-31|15/06/2025|0.0755|0.076|100300000||148.19999694824|1|2025-03-19|15/12/2024|0.08|0.0895|113390000|116940000|131.60000610352|1
2025-08-02 23:25:16|04108|6780|SAFE|1.45B|1450000000|665|684427|-18.75|23|2025-06-10|15/04/2025|0.19||112800000||624|1|2025-02-05|15/10/2024|0.99||114200000||610|1
2025-08-02 23:25:29|04109|6618|SGE|11.41B|11410000000|1203|2858766|11.96|37|2025-11-19|15/09/2025||0.2165||1270000000|1203|1|2025-05-15|15/03/2025|0.2047|0.2069|1240000000|1240000000|1279.5|1
2025-08-02 23:25:34|04110|949636|SNNS|1.5B|1500000000|921|506054|0|14|2022-09-12|15/06/2022|||||921|1|2022-03-01|15/12/2021|-0.08||103430000||913|1
2025-08-02 23:25:40|04111|6752|||||||21|2025-08-14|15/06/2025|||||||2025-02-25|15/12/2024|0.31|72.90|1340000000|||
2025-08-02 23:25:46|04112|14071|||||||16|2025-05-28|15/03/2025|-0.24||-27690000||530|1|2024-12-02|15/09/2024|0.56||91260000||534|1
2025-08-02 23:25:54|04113|27891|SOI|682.89M|682890000|298|336312|6.24|17|2025-05-22|15/02/2025|0.06||21700000||276.5|1|2024-10-23|15/08/2024|0.26||73020000||271|1
2025-08-02 23:26:01|04114|6733|||||||26|2025-07-31|15/06/2025|0.146|0.1357|1170000000|1190000000|390|1|2025-03-19|15/12/2024|0.13|0.1337|1560000000|1200000000|386.60000610352|1
2025-08-02 23:26:11|04115|6834|SCIN|592.25M|592250000|895|49795|0|13|2022-06-30|15/04/2022|0.53||41550000||802|1|2021-12-20|15/10/2021|0.07||9860000||817|1
2025-08-02 23:26:15|04116|6760|SMT|12.28B|12280000000|1073.5|1932027|26.06|17|2025-05-22|15/03/2025|0.81||1080000000||994|1|2024-11-08|15/09/2024|0.16||222330000||910.79998779297|1
2025-08-02 23:26:24|04117|6729|SGRO|8.53B|8529999999.999999|630.6|3002006|-31.75|21|2025-07-31|15/06/2025|0.181|0.1747|334120000|336110000|644.59997558594|1|2025-03-07|15/12/2024|0.28|0.1696|348000000|326740000|674.40002441406|1
2025-08-02 23:26:35|04118|14115|SNR|793.6M|793600000|194|607566|19.75|22|2025-08-04|15/06/2025|||||194|1|2025-03-03|15/12/2024|0.04|0.025|475700000|449200000|161.60000610352|1
2025-08-02 23:26:42|04119|945897|SEQI|1.24B|1240000000|80.3|2297113|-2.55|14|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1|2022-07-04|15/03/2022|0.01||23700000||91|1
2025-08-02 23:26:49|04120|6634|||||||24|2025-08-07|15/06/2025|||||207|1|2025-02-27|15/12/2024|-0.04|0.0784|2430000000||159|1
2025-08-02 23:26:57|04121|6679|SVT|7.99B|7990000000|2655|606636|2.55|20|2025-05-21|15/03/2025|0.5409|0.4475|1210000000|1160000000|2713|1|2024-11-20|15/09/2024|0.47|36.09|1220000000|1151000000|2689|1
2025-08-02 23:27:04|04122|6791|SHB|1.62B|1620000000|421.6|615396|0|22|2025-06-04|15/12/2024|||-111870000||421.60000610352|1|2024-07-31|15/06/2024|0.05||115400000||421.60000610352|1
2025-08-02 23:27:13|04123|6662|SHI|162.73M|162730000|14|1129874|-41.67|24|2025-08-05|15/06/2025|||||14|1|2025-03-05|15/12/2024|-0.03||1300000000||11.819999694824|1
2025-08-02 23:27:19|04124|6819|SIGSI|1.35B|1350000000|396|4260617|0|19|2022-06-01|15/03/2022|||||396|1|2022-03-03|15/12/2021|||||396|1
2025-08-02 23:27:29|04125|27741|SRET|1.55B|1550000000|102.7|3412377|7.43|17|2025-06-02|15/03/2025|0.08||162300000||95.349998474121|1|2024-11-18|15/09/2024|0.04||157600000||88.5|1
2025-08-02 23:27:40|04126|6695|SN|10.12B|10120000000|1156.5|2072449|-3.54|39|2025-08-05|15/06/2025||0.4017||2930000000|1156.5|1|2025-04-30|15/03/2025|||1410000000|1410000000|996|1
2025-08-02 23:27:48|04127|6686|SMIN|7.57B|7570000000|2308|909287|31.89|23|2025-09-23|15/07/2025||0.6302||1730000000|2308|1|2025-03-25|15/01/2025|0.49|0.5493|1610000000|1620000000|1997|1
2025-08-02 23:27:54|04128|1097538|SSON|1.74B|1740000000|1514|376845|4.27|8|2023-02-28|15/12/2022|0.69||132500000||1394|1|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1
2025-08-02 23:28:03|04129|14117|SWR|17.39B|17390000000|3310|215469|-2.88|31|2025-10-29|15/09/2025||0.6279||5920000000|3310|1|2025-07-30|15/06/2025|-0.0376|0.4412|5970000000|5860000000|3607|1
2025-08-02 23:28:13|04130|961641|SCTS|3.18B|3180000000|1594|321626|-0.55|17|2025-10-28|15/07/2025||0.3774||591300000|1594|1|2025-03-19|15/01/2025|0.29|0.2738|545580000||1623|1
2025-08-02 23:28:22|04131|6767|SXS|4.05B|4050000000|4078|645585|37.49|30|2025-08-07|15/06/2025||0.59||674000000|4078|1|2025-03-21|15/12/2024|0.52|1.01|709000000|689500000|2494|1
2025-08-02 23:28:30|04132|6808|SPX|4.6B|4600000000|6235|182105|-29.75|21|2025-08-12|15/06/2025||1.39||819450000|6235|1|2025-04-08|15/12/2024|1.35|1.51|838200000|843900000|5445|1
2025-08-02 23:28:38|04133|6837|SPT|1.13B|1130000000|195.6|2191606|13.39|25|2025-08-04|15/06/2025||19.43||300000000|195.60000610352|1|2025-05-07|15/03/2025|||||185|1
2025-08-02 23:28:44|04134|6669|||||||24|2025-11-12|15/09/2025||0.44||4490000000|1847|1|2025-05-21|15/03/2025|1.21|1.07|5580000000|4480000000|1798.5|1
2025-08-02 23:28:53|04135|942377|SSPG|1.34B|1340000000|167.2|2154326|-3.85|21|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
2025-08-02 23:28:59|04136|6683|||||||27|2025-07-31|15/06/2025|0.445|0.35|441500000||1169.5|1|2025-03-06|15/12/2024|0.43|0.412|10200000000|420600000|1037|1
2025-08-02 23:29:05|04137|6732|||||||14|2023-12-06|15/10/2023|0.07||773200000||104.69999694824|1|2022-06-28|15/04/2022|||||104.69999694824|1
2025-08-02 23:29:11|04138|6670|STAN|31.14B|31140000000|1355|5920269|87.83|34|2025-10-30|15/09/2025||0.4249||4970000000|1355|1|2025-07-31|15/06/2025|0.766|0.5855|5510000000|5300000000|1370|1
2025-08-02 23:29:20|04139|40119|SYNCS|586.58M|586580000|96.5|518157|-22.8|19|2025-06-19|15/03/2025|-0.12||-57150000||89|1|2024-11-14|15/09/2024|-0.12||-64290000||112.80000305176|1
2025-08-02 23:29:30|04140|14142|SYNTS|130.78M|130780000|80|562374|-68.93|26|2025-08-05|15/06/2025||0.112||1130000000|80|1|2025-03-25|15/12/2024|-0.25|-0.0076|935700000|905070000|110.19999694824|1
2025-08-02 23:29:40|04141|6651|TATE|2.36B|2360000000|534.5|1327046|-17.45|23|2025-05-22|15/03/2025|0.2|||896100000|603|1|2025-02-13|15/12/2024|0.17|||8000000|632|1
2025-08-02 23:29:49|04142|6800|TW|3.58B|3580000000|101.1|19999740|-36.59|33|2025-07-30|15/06/2025|0.032||1650000000||107.15000152588|1|2025-03-25|15/12/2024|0.04||1880000000||113.75|1
2025-08-02 23:29:57|04143|986303|||||||28|2025-08-08|15/06/2025|||||4740|1|2025-05-08|15/03/2025|5.67||774210000||4860|1
2025-08-02 23:30:01|04144|14119|||||||16|2025-06-24|15/03/2025|0.6||1140000000||2075|1|2024-11-26|15/09/2024|0.35||697750000||1762|1
2025-08-02 23:30:13|04145|6870|TMPL|944.89M|944890000|332|694795|19.21|16|2025-03-21|15/12/2024|0.16||51480000||301|1|2023-03-22|15/12/2022|0.09||31880000||228.5|1
2025-08-02 23:30:22|04146|6817|TEM|1.94B|1940000000|197.6|2350018|19.32|16|2025-06-04|15/03/2025|0.02||34450000||173.60000610352|1|2024-12-09|15/09/2024|0.12||155750000||166.60000610352|1
2025-08-02 23:30:31|04147|6581|TSCO|27.63B|27630000000|424|18722781|28.45|21|2025-10-02|15/08/2025||0.1396||35370000000|424|1|2025-05-02|15/02/2025|0.08|0.121|35140000000|34880000000|372.5|1
2025-08-02 23:30:39|04148|1053059|TIFS|982.32M|982320000|199.6|3603033|53.78|23|2025-05-28|15/03/2025|||||199.60000610352|1|2025-03-11|15/12/2024|0.09|0.108|1710000000|1620000000|196.60000610352|1
2025-08-02 23:30:46|04149|6637|TCAPI|2.28B|2280000000|303.5|1718911|35.19|33|2025-08-06|15/06/2025|||||303.5|1|2025-04-11|15/12/2024|0.1||1080000000||237|1
2025-08-02 23:30:55|04150|6766|TRY|1.03B|1030000000|325|616226|-5.8|21|2025-06-11|15/03/2025|-0.46||-137510000||335.5|1|2024-12-02|15/09/2024|0.37||128510000||317|1
2025-08-02 23:31:03|04151|1137603|TRNT|1.09B|1090000000|267|1143618|-19.87|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
2025-08-02 23:31:13|04152|6681|TPK|1.11B|1110000000|523|823089|-44.06|22|2025-08-05|15/06/2025|||||523|1|2025-04-01|15/12/2024|0.01||1180000000||550|1
2025-08-02 23:31:24|04153|942420|BBOXT|3.44B|3440000000|138.7|5619274|-16.34|17|2025-08-06|15/06/2025||0.0437||161450000|138.69999694824|1|2025-04-01|15/12/2024|0.1|0.0448|163800000|153700000|140.39999389648|1
2025-08-02 23:31:31|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
2025-08-02 23:31:40|04155|6627|TLW|207.33M|207330000|14.18|5591031|-52.29|20|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
2025-08-02 23:31:49|04156|40198|UDG|2.72B|2720000000|1079|3141705|0|17|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
2025-08-02 23:31:58|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
2025-08-02 23:32:09|04158|6743|ULE|2.51B|2510000000|3500|506231|0|30|2023-03-13|15/12/2022||68.24||463190000|3500|1|2022-11-09|15/09/2022|||||3500|1
2025-08-02 23:32:18|04159|6661|ULVR|112.88B|112880000000|4531|2676931|-5.25|42|2025-07-31|15/06/2025|1.59|1.53|30100000000|30460000000|4458|1|2025-04-24|15/03/2025|||14830000000|15300000000|4816|1
2025-08-02 23:32:26|04160|6848|UTG|3.64B|3640000000|744.5|1001275|-22.29|21|2025-07-29|15/06/2025|0.295|0.2882|171900000|159900000|786|1|2025-03-27|15/12/2024|0.33|0.1835|141000000|132740000|808.5|1
2025-08-02 23:32:33|04161|6659|||||||20|2025-05-15|15/03/2025|0.228|0.2134|1060000000|1060000000|1070.5|1|2024-11-14|15/09/2024|0.15|13.85|1080000000|990170000|1048.5|1
2025-08-02 23:32:44|04162|6684|VSVS|855.61M|855610000|350.2|375979|-17.89|24|2025-08-06|15/06/2025||0.243||890970000|350.20001220703|1|2025-04-08|15/12/2024|0.15|0.2|883600000|887000000|319.60000610352|1
2025-08-02 23:32:50|04163|6579|||||||41|2025-12-02|15/09/2025||0.2474||149000000|690|1|2025-05-12|15/03/2025|0.226||145900000|147000000|905|1
2025-08-02 23:32:54|04164|985785|||||||6|2025-04-25|15/12/2024|0.43||100160000||512|1|2024-09-19|15/06/2024|0.47||116740000||568|1
2025-08-02 23:32:59|04165|27720|||||||10|2025-03-27|15/12/2024|0.17||40590000||430|1|2022-03-28|15/12/2021|||||507|1
2025-08-02 23:33:08|04166|968974|VMUK|2.82B|2820000000|217.6|6345357|1.12|16|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
2025-08-02 23:33:17|04167|6654|VTYV|1.86B|1860000000|573.6|1055839|-58.16|21|2025-09-10|15/06/2025|||||573.59997558594|1|2025-04-11|15/12/2024|-0.12||2060000000||539.20001220703|1
2025-08-02 23:33:22|04168|1076872|VVO|1.89B|1890000000|149.4|3690181|0|18|2024-04-25|15/12/2023|||5840000000||149.39999389648|1|2022-08-01|15/06/2022|||||149.39999389648|1
2025-08-02 23:33:28|04169|667|||||||28|2025-05-20|15/03/2025|0.02|0.03|19180000000|19240000000|72.459999084473|1|2025-02-04|15/12/2024|0.04||||70.019996643066|1
2025-08-02 23:33:35|04170|1131407|WOSG|773.76M|773760000|326.8|1148253|-19.67|22|2025-07-03|15/04/2025|0.2367|0.2596|867000000|901000000|421.60000610352|1|2024-12-05|15/10/2024|0.12||784800000|383000000|499|1
2025-08-02 23:33:46|04171|6674|WEIR|6.44B|6440000000|2502|536021|26.36|25|2025-07-31|15/06/2025|0.584|0.5737|1190000000|1250000000|2634|1|2025-03-21|15/12/2024|0.76|0.6523|1300000000|1370000000|2404|1
2025-08-02 23:33:56|04172|6619|SMWH|1.29B|1290000000|1033|297342|-21.27|22|2025-11-06|15/08/2025||0.724||919580000|1033|1|2025-04-16|15/02/2025|-0.34|0.1967|951000000|963930000|950.5|1
2025-08-02 23:34:06|04173|6646|WTB|5.58B|5580000000|2999|620477|3.38|25|2025-10-16|15/08/2025||1.39||1540000000|2999|1|2025-05-16|15/02/2025|0.19|0.6474|1350000000|1370000000|2833|1
2025-08-02 23:34:09|04174|6875|||||||16|2024-08-13|15/06/2024|0.26||174850000||264|1|2023-03-15|15/12/2022|0.07||57200000||222|1
2025-08-02 23:34:17|04175|945902|WIZZ|1.3B|1300000000|1253|1002008|-15.34|30|2025-11-13|15/09/2025||2.67||2050000000|1253|1|2025-07-24|15/06/2025|0.0394|0.2796|1430000000|1470000000|1083|1
2025-08-02 23:34:24|04176|6861|WKP|763.25M|763250000|397|767702|-36.38|19|2025-06-05|15/03/2025|-0.02||92800000||405.5|1|2024-11-22|15/09/2024|0.05|18.00|92400000||539|1
2025-08-02 23:34:32|04177|32401|WWH|1.4B|1400000000|315|2417948|-14.17|21|2025-06-11|15/03/2025|-0.43||-196790000||305|1|2024-11-15|15/09/2024|0.01||11420000||343.5|1
2025-08-02 23:34:40|04178|6578|WPP|4.35B|4350000000|403.4|3942759|-45.21|42|2025-08-07|15/06/2025||0.2264||5130000000|403.39999389648|1|2025-03-28|15/12/2024|0.31|0.574|7510000000|5840000000|603.79998779297|1
2025-08-02 23:34:51|04179|17981|ARTI|147.07B|147070000000|406.35|1651960|-45.2|36|2025-07-31|15/06/2025|1.2|2.03|16750000000|19570000000|445.5|1|2025-05-08|15/03/2025|2.64|3.24|19460000000|20140000000|458.45001220703|1
2025-08-02 23:35:03|04180|17980|ACC|337B|337000000000|1794.6|435619|-27.87|49|2025-10-22|15/09/2025||9||51380000000|1794.5999755859|1|2025-07-24|15/06/2025|20|29.91|60840000000|57540000000|1950|1
2025-08-02 23:35:11|04181|17984|||||||48|2025-10-30|15/09/2025||16.41||304360000000|2350.8999023438|1|2025-07-31|15/06/2025|14.34|14.34|304020000000|304020000000|2532.8999023438|1
2025-08-02 23:35:16|04182|1088095|||||||30|2025-10-28|15/09/2025||7.34||41550000000|972.59997558594|1|2025-07-28|15/06/2025|4.5|7.11|38000000000|37340000000|975.90002441406|1
2025-08-02 23:35:25|04183|18294|||||||49|2025-11-05|15/09/2025||13.3||84340000000|1347.0999755859|1|2025-08-05|15/06/2025||13.63||86080000000|1347.0999755859|1
2025-08-02 23:35:33|04184|1111710|ADAG|654.83B|654830000000|595.4|1396360|-34.97|30|2025-10-28|15/09/2025|||||595.40002441406|1|2025-07-28|15/06/2025|1.5||15060000000||624.09997558594|1
2025-08-02 23:35:41|04185|958331|ADAI|952.68B|952680000000|793.05|2542122|-37.81|36|2025-11-06|15/09/2025||7.7||64770000000|793.04998779297|1|2025-07-24|15/06/2025|4.3|8.37|68190000000|66840000000|863.09997558594|1
2025-08-02 23:35:46|04186|7310|||||||35|2025-11-06|15/09/2025||3.45|||251.44999694824|1|2025-08-04|15/06/2025||3.47|||251.44999694824|1
2025-08-02 23:35:55|04187|946826|ADIA|83.75B|83750000000|73.78|11930936|-39.98|37|2025-11-12|15/09/2025||-0.2124|||73.779998779297|1|2025-08-06|15/06/2025||-0.2052||21580000000|73.779998779297|1
2025-08-02 23:36:05|04188|947273|AJPH|336.6B|336600000000|2695.2|133679|-3.48|38|2025-10-29|15/09/2025||16.8||12970000000|2695.1999511719|1|2025-07-27|15/06/2025|20.43|20.7|13030000000|12730000000|2784.3000488281|1
2025-08-02 23:36:14|04189|946738|ALEM|188.51B|188510000000|959.05|405736|-20.9|36|2025-08-05|15/06/2025||7.6||17420000000|959.04998779297|1|2025-05-06|15/03/2025|8|9|17700000000|15410000000|905.45001220703|1
2025-08-02 23:36:25|04190|962425|ALKE|585.75B|585750000000|4899|163706|-7.06|36|2025-08-08|15/06/2025||44.83||32370000000|4899|1|2025-05-28|15/03/2025|25.6|34|31440000000|31180000000|5266|1
2025-08-02 23:36:33|04191|17997|||||||40|2025-11-06|15/09/2025||14.42|||953.90002441406|1|2025-08-14|15/06/2025||12.71||34000000000|953.90002441406|1
2025-08-02 23:36:42|04192|17998|||||||49|2025-10-27|15/09/2025||3.7||89230000000|607.95001220703|1|2025-07-31|15/06/2025|3.6|4.73|102890000000|98050000000|617.84997558594|1
2025-08-02 23:36:51|04193|18004|||||||49|2025-11-06|15/09/2025||28.84||65020000000|7351.5|1|2025-08-12|15/06/2025||26.41||57900000000|7351.5|1
2025-08-02 23:37:02|04194|18005|APLO|279.98B|279980000000|440.85|1321805|-20.08|49|2025-11-11|15/09/2025||8.07|||440.85000610352|1|2025-08-07|15/06/2025||5.21||66790000000|440.85000610352|1
2025-08-02 23:37:15|04195|18010|ASOK|706.82B|706820000000|120.35|11132294|-3.8|51|2025-11-07|15/09/2025||1.21||97600000000|120.34999847412|1|2025-08-04|15/06/2025||0.9895||87700000000|120.34999847412|1
2025-08-02 23:37:24|04196|18011|||||||49|2025-11-12|15/09/2025||9.53||83080000000|2431|1|2025-07-28|15/06/2025|11.47|10.9|89390000000|90050000000|2336.1999511719|1
2025-08-02 23:37:29|04197|946934|||||||38|2025-11-07|15/09/2025||5.29||15520000000|1403.0999755859|1|2025-08-08|15/06/2025||5.5||14650000000|1403.0999755859|1
2025-08-02 23:37:36|04198|1014099|||||||35|2025-10-23|15/09/2025||7.4||29100000000|741.04998779297|1|2025-07-19|15/06/2025|7.8|6.86|28550000000|26160000000|794.90002441406|1
2025-08-02 23:37:50|04199|18014|ARBN|627.15B|627150000000|1079.8|1167854|-24.64|49|2025-11-12|15/09/2025||18.4||87420000000|1079.8000488281|1|2025-08-04|15/06/2025||16.83||82190000000|1079.8000488281|1
2025-08-02 23:37:57|04200|997883|||||||36|2025-10-13|15/09/2025||10.69||173160000000|4196|1|2025-07-11|15/06/2025|12.8|12.96|159320000000|161180000000|4169|1
2025-08-02 23:38:06|04201|18017|||||||54|2025-10-28|15/09/2025||20.09||207320000000|1062.4000244141|1|2025-07-17|15/06/2025|18.7|18.76|208180000000|204850000000|1168.4000244141|1
2025-08-02 23:38:18|04202|18020|BAJA|2.25T|2250000000000|8044.5|374744|-17.33|49|2025-10-22|15/09/2025||88.8||149380000000|8044.5|1|2025-08-06|15/06/2025||72.03||123430000000|8044.5|1
2025-08-02 23:38:26|04203|18022|BJFN|5.44T|5440000000000|875.6|9011536|29.48|48|2025-10-28|15/09/2025||7.25||131890000000|875.59997558594|1|2025-07-24|15/06/2025|7.64|7.55|126100000000|125750000000|968.29998779297|1
2025-08-02 23:38:36|04204|18023|||||||46|2025-10-22|15/09/2025||15||370120000000|1916.3000488281|1|2025-07-25|15/06/2025|9.65|13.85|354510000000|345700000000|2032.3000488281|1
2025-08-02 23:38:42|04205|18024|||||||38|2025-05-30|15/03/2025|155||2320000000||13327|1|2025-01-30|15/12/2024|157.1||1580000000||11426.849609375|1
2025-08-02 23:38:54|04206|39853|BLKI|499B|499000000000|2575.8|449048|-23.02|45|2025-11-14|15/09/2025||22.74||29310000000|2575.8000488281|1|2025-07-26|15/06/2025|14.9|21.66|27600000000|28100000000|2685.8000488281|1
2025-08-02 23:39:01|04207|1072999|BANH|263.26B|263260000000|163.42|8581962|-23.53|35|2025-10-24|15/09/2025||2.19||34870000000|163.41999816895|1|2025-07-18|15/06/2025|2.3|2.56|34830000000|32170000000|185.19000244141|1
2025-08-02 23:39:12|04208|18047|||||||49|2025-11-03|15/09/2025||7.8||147500000000|235.13000488281|1|2025-07-25|15/06/2025|8.78|8.27|357660000000|135730000000|246.86000061035|1
2025-08-02 23:39:21|04209|18031|||||||54|2025-10-31|15/09/2025||3.22|||135.80000305176|1|2025-07-29|15/06/2025|5|3.53|64420000000||135.80000305176|1
2025-08-02 23:39:33|04210|18034|BATA|152.34B|152340000000|1186.2|125777|-26.79|42|2025-11-05|15/09/2025||5.88||9380000000|1186.1999511719|1|2025-08-11|15/06/2025||5.66||9730000000|1186.1999511719|1
2025-08-02 23:39:45|04211|18036|BRGR|660.54B|660540000000|566.9|594458|2.51|38|2025-11-11|15/09/2025||2.52|||566.90002441406|1|2025-08-05|15/06/2025||3.01||32750000000|566.90002441406|1
2025-08-02 23:39:53|04212|18043|BAJE|2.76T|2760000000000|377.2|26565361|21.23|54|2025-10-24|15/09/2025||1.43||55710000000|302.20001220703|1|2025-07-27|15/06/2025|1.33|1.25|44170000000|48000000000|302.20001220703|1
2025-08-02 23:40:03|04213|18039|||||||54|2025-11-07|15/09/2025||7.28|||1146.0999755859|1|2025-08-06|15/06/2025||6.96||38030000000|1146.0999755859|1
2025-08-02 23:40:11|04214|18042|BHEL|806.45B|806450000000|231.6|9229491|-24.93|54|2025-11-07|15/09/2025||0.9|||231.60000610352|1|2025-08-06|15/06/2025||0.57||66480000000|231.60000610352|1
2025-08-02 23:40:18|04215|18040|||||||54|2025-10-24|15/09/2025||10.35||954000000000|317.85000610352|1|2025-08-08|15/06/2025||15.98||1069100000000|317.85000610352|1
2025-08-02 23:40:25|04216|18041|||||||49|2025-11-04|15/09/2025||20.06||503620000000|1884.4000244141|1|2025-08-05|15/06/2025||9.44||494470000000|1884.4000244141|1
2025-08-02 23:40:38|04217|18045|BION|511.22B|511220000000|383.1|4694686|7.99|49|2025-10-23|15/09/2025||0.89||41250000000|383.10000610352|1|2025-08-07|15/06/2025||0.714||39880000000|383.10000610352|1
2025-08-02 23:40:47|04218|18052|BOSH|1.19T|1190000000000|40390|36337|17.51|48|2025-08-04|15/06/2025|||||40390|1|2025-05-26|15/03/2025|187.73||51480000000|45860000000|32130|1
2025-08-02 23:41:00|04219|18054|BRIT|1.4T|1400000000000|5798|255196|1.18|49|2025-11-17|15/09/2025||25.98||49970000000|5798|1|2025-08-05|15/06/2025||23.97||46150000000|5798|1
2025-08-02 23:41:08|04220|18055|||||||48|2025-08-12|15/06/2025||13.22||65210000000|949.04998779297|1|2025-05-20|15/03/2025|13.8|12.13|65280000000|58790000000|911.25|1
2025-08-02 23:41:15|04221|18057|||||||54|2025-10-29|15/09/2025||4.22||148700000000|121.16000366211|1|2025-07-24|15/06/2025|5.2|4.8|160690000000|133200000000|121.16000366211|1
2025-08-02 23:41:22|04222|18061|||||||39|2025-11-04|15/09/2025||||13580000000|||2025-08-05|15/06/2025||2.4||14680000000||
2025-08-02 23:41:28|04223|18070|||||||38|2025-10-30|15/09/2025||14.77||41150000000|1422.5|1|2025-07-31|15/06/2025|13.82|14.37|38650000000|38550000000|1478.0999755859|1
2025-08-02 23:41:40|04224|18071|CIPL|1.21T|1210000000000|1502.8|1707713|-2.81|49|2025-11-06|15/09/2025||15.33||74480000000|1502.8000488281|1|2025-07-25|15/06/2025|16.06|14.62|69570000000|70450000000|1487.9000244141|1
2025-08-02 23:41:53|04225|18072|CTBK|158.48B|158480000000|213.87|2254331|24.9|38|2025-11-06|15/09/2025||||8940000000|213.86999511719|1|2025-07-31|15/06/2025|4.1|3.7|8690000000|6830000000|207.03999328613|1
2025-08-02 23:42:04|04226|18075|COAL|2.3T|2300000000000|372.5|6339945|-31.07|49|2025-11-07|15/09/2025||12.16|||372.5|1|2025-07-31|15/06/2025|14.2|13.69|358410000000|345700000000|379.89999389648|1
2025-08-02 23:42:12|04227|39893|COFO|570.63B|570630000000|1706.3|2285607|35.72|49|2025-10-22|15/09/2025||10.75||40180000000|1706.3000488281|1|2025-07-22|15/06/2025|9|9.81|36890000000|37340000000|1874.3000488281|1
2025-08-02 23:42:21|04228|18076|||||||45|2025-10-23|15/09/2025||14.58||16990000000|2258|1|2025-07-22|15/06/2025|11.8|12.79|14340000000|14790000000|2392|1
2025-08-02 23:42:34|04229|18077|CCRI|436.86B|436860000000|573.6|2042570|-30.93|54|2025-10-29|15/09/2025||6.09||24490000000|573.59997558594|1|2025-08-05|15/06/2025||4.88||22730000000|573.59997558594|1
2025-08-02 23:42:41|04230|18080|||||||40|2025-10-23|15/09/2025||||85720000000|2590.3999023438|1|2025-07-24|15/06/2025|17.1|13.4|70420000000|58390000000|2331.1999511719|1
2025-08-02 23:42:47|04231|978762|||||||37|2025-10-23|15/09/2025||2.38||21210000000|321.20001220703|1|2025-08-07|15/06/2025||2.54||21780000000|321.20001220703|1
2025-08-02 23:42:56|04232|18084|CUMM|987.93B|987930000000|3568.7|641950|-6.46|45|2025-10-30|15/09/2025||17.99||27270000000|3568.6999511719|1|2025-08-07|15/06/2025||17.8||25970000000|3568.6999511719|1
2025-08-02 23:43:04|04233|18086|DABU|947.77B|947770000000|534.35|2595714|-16.96|49|2025-10-29|15/09/2025||2.74||33030000000|534.34997558594|1|2025-07-30|15/06/2025|2.89|2.76|34050000000|34250000000|518.29998779297|1
2025-08-02 23:43:10|04234|947396|||||||37|2025-10-28|15/09/2025||15.96||34640000000|2204.3999023438|1|2025-07-21|15/06/2025|20.94|18.15|36360000000|37660000000|2251.8000488281|1
2025-08-02 23:43:15|04235|947225|||||||42|2025-10-23|15/09/2025|||||1819.8000488281|1|2025-08-13|15/06/2025||10.27||21350000000|1819.8000488281|1
2025-08-02 23:43:25|04236|18203|DHAE|36.48B|36480000000|59.48|4533005|8.05|35|2025-07-25|15/06/2025|0.11||846150000||63.569999694824|1|2025-05-06|15/03/2025|0.13||606240000||57.240001678467|1
2025-08-02 23:43:37|04237|18099|DIVI|1.69T|1690000000000|6361.5|431550|29.35|49|2025-11-10|15/09/2025||24.74||26970000000|6361.5|1|2025-08-06|15/06/2025||22.02||24510000000|6361.5|1
2025-08-02 23:43:44|04238|1046345|DIXO|1.02T|1020000000000|16848|463007|44.36|35|2025-10-23|15/09/2025||48.56||153670000000|16848|1|2025-07-21|15/06/2025|46.3|35.31|128370000000|120390000000|15960|1
2025-08-02 23:43:55|04239|18100|DLF|1.92T|1920000000000|777.4|3785917|-11.04|49|2025-10-29|15/09/2025||3.13|||777.40002441406|1|2025-08-04|15/06/2025||3.75||25370000000|777.40002441406|1
2025-08-02 23:44:04|04240|962426|||||||37|2025-11-07|15/09/2025||18.19||7350000000|3177.1999511719|1|2025-07-31|15/06/2025|15.9|14.14|6700000000|6700000000|3099.1000976562|1
2025-08-02 23:44:15|04241|18101|||||||44|2025-10-24|15/09/2025||19.31||91780000000|1220.5999755859|1|2025-07-23|15/06/2025|17.02|18.25|85450000000|87360000000|1240|1
2025-08-02 23:44:21|04242|18108|||||||43|2025-11-07|15/09/2025||42.12||48500000000|5528|1|2025-07-31|15/06/2025|44.2|41.59|50420000000|49420000000|5481|1
2025-08-02 23:44:29|04243|18113|EMAM|270.24B|270240000000|619.3|584973|-24.85|40|2025-11-06|15/09/2025||4.5||9590000000|||2025-07-31|15/06/2025|3.8|3.45|9040000000|8980000000||
2025-08-02 23:44:39|04244|992809|ENDU|348.37B|348370000000|2476.6|245269|-3.6|36|2025-08-13|15/06/2025||17.25||31360000000|2476.6000976562|1|2025-05-15|15/03/2025|16.9|16.7|29640000000|31160000000|2194.8000488281|1
2025-08-02 23:44:45|04245|18118|||||||37|2025-10-31|15/09/2025|||||3289.5|1|2025-08-04|15/06/2025||25.23||25650000000|3289.5|1
2025-08-02 23:44:53|04246|18122|EXID|323.43B|323430000000|379.25|2129091|-26.04|49|2025-11-10|15/09/2025||4.2|||379.25|1|2025-08-05|15/06/2025||3.65||45550000000|379.25|1
2025-08-02 23:45:04|04247|18125|FED|481.9B|481900000000|196.06|8638352|-2.34|45|2025-10-17|15/09/2025||3.77|||147.5|1|2025-08-02|15/06/2025||3.78||33410000000|147.5|1
2025-08-02 23:45:15|04248|18132|FOHE|648.7B|648700000000|859.25|1820239|70.13|49|2025-11-07|15/09/2025||3.65||22080000000|859.25|1|2025-08-06|15/06/2025||3.02||21170000000|859.25|1
2025-08-02 23:45:21|04249|18137|||||||54|2025-11-06|15/09/2025||3.38||362740000000|||2025-07-28|15/06/2025|2.9|3.27|347690000000|352060000000||
2025-08-02 23:45:29|04250|1167243|||||||25|2025-11-10|15/09/2025||13.33||15920000000|1978.5|1|2025-08-05|15/06/2025||12.97||15300000000|1978.5|1
2025-08-02 23:45:37|04251|18149|||||||48|2025-08-14|15/06/2025||12.74||35130000000|||2025-05-23|15/03/2025|10.1||32560000000|34260000000||
2025-08-02 23:45:44|04252|18150|||||||48|2025-07-29|15/06/2025|-0.2||32050000000||89.650001525879|1|2025-05-22|15/03/2025|-0.23||28630000000||87.629997253418|1
2025-08-02 23:45:50|04253|18152|||||||49|2025-11-06|15/09/2025||5.94||39650000000|1266.5|1|2025-08-07|15/06/2025||5.06||36340000000|1266.5|1
2025-08-02 23:46:01|04254|18153|GODI|378.68B|378680000000|1114.8|323365|17.22|38|2025-05-15|15/03/2025|5.44||64000000000||1172.5|1|2025-02-12|15/12/2024|5.59||51470000000||835.65002441406|1
2025-08-02 23:46:11|04255|18154|||||||48|2025-11-11|15/09/2025||12.02|||2050.6000976562|1|2025-08-01|15/06/2025|12.89|11.02|15000000000|14920000000|2102.8999023438|1
2025-08-02 23:46:17|04256|18156|||||||48|2025-08-08|15/06/2025||27.39||92460000000|2722.1999511719|1|2025-05-22|15/03/2025|-3.4|31.98|89260000000|84600000000|2706.8999023438|1
2025-08-02 23:46:25|04257|18171|||||||42|2025-11-06|15/09/2025||4.19|||427.54998779297|1|2025-08-05|15/06/2025||4.56||39960000000|427.54998779297|1
2025-08-02 23:46:35|04258|18170|GSPT|174.28B|174280000000|308.9|599794|-9.19|45|2025-11-06|15/09/2025||6.07|||308.89999389648|1|2025-08-12|15/06/2025||2.28||2490000000|308.89999389648|1
2025-08-02 23:46:45|04259|18174|HVEL|929.9B|929900000000|1482.6|982127|-19.34|54|2025-10-15|15/09/2025||5.99||51230000000|||2025-07-20|15/06/2025|5.62|6.67|54380000000|59760000000||
2025-08-02 23:46:57|04260|18176|HCLT|3.93T|3930000000000|1452.1|2883657|-11.49|49|2025-10-09|15/09/2025||15.78||310010000000|1452.0999755859|1|2025-07-14|15/06/2025|14.17|14.19|303490000000|303550000000|1638.3000488281|1
2025-08-02 23:47:07|04261|1089258|HDFA|1.2T|1200000000000|5615|520578|34.24|34|2025-10-23|15/09/2025||27.03||9850000000|5615|1|2025-07-17|15/06/2025|34.9|32.06|9680000000|9610000000|5353.5|1
2025-08-02 23:47:15|04262|18177|HDBK|15.44T|15440000000000|2012.2|9236391|22.78|49|2025-10-20|15/09/2025||22.84||443300000000|2012.1999511719|1|2025-07-19|15/06/2025|23.7|22.79|531680000000|422220000000|1952.5417480469|1
2025-08-02 23:47:22|04263|1054973|HDFL|1.6T|1600000000000|741.7|2786967|3.94|34|2025-10-17|15/09/2025||2.63||190930000000|741.70001220703|1|2025-07-15|15/06/2025|2.54|2.91|148750000000|147730000000|764.75|1
2025-08-02 23:47:31|04264|18179|||||||51|2025-10-29|15/09/2025||70.86||125010000000|4311.6000976562|1|2025-08-06|15/06/2025||54.23||98370000000|4311.6000976562|1
2025-08-02 23:47:46|04265|18187|HALC|1.49T|1490000000000|672.45|4811662|-0.16|53|2025-08-12|15/06/2025||19.5||572000000000|672.45001220703|1|2025-05-21|15/03/2025|23.8||648900000000|596400000000|662.75|1
2025-08-02 23:47:57|04266|1072997|HIAE|2.97T|2970000000000|4438.7|1952711|-7.78|32|2025-11-13|15/09/2025||22.81||60800000000|4438.7001953125|1|2025-08-08|15/06/2025||16.82||49130000000|4438.7001953125|1
2025-08-02 23:48:02|04267|39868|||||||34|2025-05-27|15/03/2025|1.94||7770000000||243.85000610352|1|2025-02-08|15/12/2024|0.65||3280000000||244.13999938965|1
2025-08-02 23:48:13|04268|18184|HPCL|859.21B|859210000000|403.8|5421368|3.17|53|2025-11-05|15/09/2025||11.58||1005000000000|||2025-08-07|15/06/2025||21.57||1060630000000||
2025-08-02 23:48:20|04269|18185|||||||52|2025-10-23|15/09/2025||11.37||166240000000|2553.6999511719|1|2025-07-31|15/06/2025|11.63|10.83|161780000000|159510000000|2437.3999023438|1
2025-08-02 23:48:30|04270|18186|HZNC|1.76T|1760000000000|415.4|6099485|-35.86|49|2025-10-17|15/09/2025|||||415.39999389648|1|2025-07-17|15/06/2025|5.29|5|77710000000|76770000000|435.20001220703|1
2025-08-02 23:48:39|04271|18191|||||||41|2023-10-30|15/09/2023||26.27||72760000000|2724.3000488281|1|2023-07-31|15/06/2023||21.95||64020000000|2724.3000488281|1
2025-08-02 23:48:47|04272|18198|ICBK|10.5T|10500000000000|1471.6|9348413|21.61|45|2025-10-20|15/09/2025||16.66||291160000000|1471.5999755859|1|2025-07-19|15/06/2025|17.9|16.75|301390000000|271680000000|1425.8000488281|1
2025-08-02 23:48:54|04273|1050153|||||||35|2025-10-16|15/09/2025||15.27|||1867.3000488281|1|2025-07-21|15/06/2025|14.92|12.22|80530000000|67260000000|1912.8000488281|1
2025-08-02 23:49:02|04274|991131|ICIR|869.29B|869290000000|601.05|1109004|-18.19|37|2025-10-28|15/09/2025||3.08||130200000000|601.04998779297|1|2025-07-14|15/06/2025|2.07|2.77|89540000000|89830000000|660.70001220703|1
2025-08-02 23:49:09|04275|1073007|||||||36|2025-10-15|15/09/2025|||||896.20001220703|1|2025-08-04|15/06/2025|16.18||10040000000||896.20001220703|1
2025-08-02 23:49:19|04276|960765|IDFB|495.77B|495770000000|67.58|28289677|-10.36|39|2025-10-27|15/09/2025||0.705||70690000000|67.580001831055|1|2025-07-26|15/06/2025|0.63|0.57|71600000000|64880000000|70.699996948242|1
2025-08-02 23:49:27|04277|1161582|INMR|155.96B|155960000000|2598.55|14269|-8.76|27|2025-10-16|15/09/2025||20.75||3730000000|2598.8000488281|1|2025-07-18|15/06/2025|25.5|20.14|3720000000|3640000000|2626.6999511719|1
2025-08-02 23:49:36|04278|18209|INBA|836.73B|836730000000|621.2|2485785|4.29|41|2025-10-23|15/09/2025||||87800000000|||2025-07-24|15/06/2025|22.1|19.05|87980000000|89500000000||
2025-08-02 23:49:48|04279|18210|IHTL|1.05T|1050000000000|741.15|3850406|17.24|49|2025-11-06|15/09/2025||1.85|||741.15002441406|1|2025-07-17|15/06/2025|2.1|2.53|20410000000|19840000000|751.20001220703|1
2025-08-02 23:49:56|04280|18197|||||||54|2025-10-30|15/09/2025||4.12||2194000000000|||2025-08-14|15/06/2025||5.26||1839050000000||
2025-08-02 23:50:04|04281|1169003|INID|1.66T|1660000000000|126.89|17226953|-33.14|16|2025-10-29|15/09/2025|||||126.88999938965|1|2025-07-22|15/06/2025|1.34||17940000000||134.36999511719|1
2025-08-02 23:50:11|04282|1153181|||||||27|2025-08-13|15/06/2025||4.2||11890000000|719.20001220703|1|2025-05-28|15/03/2025|4.5||12690000000||793.15002441406|1
2025-08-02 23:50:20|04283|18213|||||||44|2025-11-05|15/09/2025||3.51|||201.53999328613|1|2025-07-30|15/06/2025|2.5|3.75|39140000000|39040000000|205.94999694824|1
2025-08-02 23:50:27|04284|39852|||||||49|2025-10-27|15/09/2025||6.99||82320000000|345.10000610352|1|2025-07-29|15/06/2025|6.59|6.75|80580000000|80810000000|384.60000610352|1
2025-08-02 23:50:36|04285|18215|INBK|610.55B|610550000000|783.7|7294523|-44.8|49|2025-10-23|15/09/2025||11.41||68590000000|783.70001220703|1|2025-07-27|15/06/2025|8.78|7.75|67960000000|66820000000|823.70001220703|1
2025-08-02 23:50:45|04286|18216|INED|883.16B|883160000000|1367.9|1271478|-0.94|54|2025-11-07|15/09/2025||4.35||7510000000|1367.9000244141|1|2025-08-08|15/06/2025||3.99||7310000000|1367.9000244141|1
2025-08-02 23:50:53|04287|18217|||||||44|2025-10-16|15/09/2025||17.19||435900000000|1469.5999755859|1|2025-07-23|15/06/2025|16.42|16.3|426990000000|417610000000|1570.9000244141|1
2025-08-02 23:51:02|04288|961701|||||||37|2025-10-23|15/09/2025||-7.35||189670000000|5788.5|1|2025-07-30|15/06/2025|56.4|58.57|204960000000|208170000000|5756|1
2025-08-02 23:51:08|04289|18222|||||||53|2025-08-11|15/06/2025||8.85||23170000000|734.84997558594|1|2025-05-28|15/03/2025|8.74||22470000000|22190000000|734.84997558594|1
2025-08-02 23:51:18|04290|18224|||||||49|2025-10-23|15/09/2025||4.41||196220000000|416.45001220703|1|2025-08-01|15/06/2025|3.98|3.97|180200000000|180290000000|411.95001220703|1
2025-08-02 23:51:30|04291|18241|JNSP|964.49B|964490000000|945.5|1719550|-3.84|49|2025-11-04|15/09/2025||15.99|||945.5|1|2025-08-04|15/06/2025||12.51||121780000000|945.5|1
2025-08-02 23:51:41|04292|18244|JSWE|892.69B|892690000000|511.65|3515179|-29.68|49|2025-11-14|15/09/2025||6.18|||511.64999389648|1|2025-07-31|15/06/2025|4.35|4.13|51430000000|44240000000|526.5|1
2025-08-02 23:51:48|04293|18226|||||||49|2025-10-24|15/09/2025||13.59|||1027.8000488281|1|2025-07-18|15/06/2025|9|9.54|431470000000|431900000000|1034.1999511719|1
2025-08-02 23:51:58|04294|18247|JUBI|422.08B|422080000000|641.95|1425688|6.88|51|2025-10-22|15/09/2025||1.71||17490000000|||2025-08-13|15/06/2025||1.2||16850000000||
2025-08-02 23:52:10|04295|18260|KTKM|3.96T|3960000000000|1992.4|3801242|11.14|49|2025-10-20|15/09/2025||17.03||104980000000|1992.4000244141|1|2025-07-26|15/06/2025|16.5|17.16|103390000000|98020000000|2124.6000976562|1
2025-08-02 23:52:17|04296|39882|||||||47|2025-10-17|15/09/2025||2.79||26360000000|201.13999938965|1|2025-07-18|15/06/2025|2.8|2.67|26240000000|24540000000|199.7799987793|1
2025-08-02 23:52:22|04297|991132|||||||37|2025-11-14|15/09/2025||31.63||29940000000|4274.6000976562|1|2025-07-16|15/06/2025|29.77|29.08|28660000000|29070000000|4350.5|1
2025-08-02 23:52:31|04298|18268|||||||49|2025-10-29|15/09/2025||33.08||695830000000|3587.3000488281|1|2025-07-28|15/06/2025|26.29|26.65|650360000000|628110000000|3442.8999023438|1
2025-08-02 23:52:40|04299|986039|LTIM|1.49T|1490000000000|5017.5|287037|-11.65|37|2025-10-16|15/09/2025||42.62||101280000000|||2025-07-17|15/06/2025|42.3|42.14|98410000000|98560000000||
2025-08-02 23:52:50|04300|994422|LAUL|458.5B|458500000000|849.35|2352999|88.01|37|2025-10-30|15/09/2025||2.05||14990000000|849.34997558594|1|2025-07-25|15/06/2025|3|2.11|15700000000|14450000000|836.5|1
2025-08-02 23:53:02|04301|18269|LICH|313.67B|313670000000|570.25|2014747|-24.72|54|2025-11-04|15/09/2025||24.75||22020000000|570.25|1|2025-08-01|15/06/2025|25.4|25.38|22040000000|22170000000|586.04998779297|1
2025-08-02 23:53:10|04302|18270|||||||49|2025-11-05|15/09/2025||25.96||66010000000|1867.3000488281|1|2025-08-05|15/06/2025||23.68||64130000000|1867.3000488281|1
2025-08-02 23:53:22|04303|18291|MRF|618.8B|618800000000|145905|8616|4.02|41|2025-08-06|15/06/2025||1376.85||76540000000|145905|1|2025-05-07|15/03/2025|1174.2|774.2|69440000000|70110000000|134990|1
2025-08-02 23:53:31|04304|985843|MGAS|132.11B|132110000000.00002|1337.4|687345|-26.7|37|2025-10-23|15/09/2025||32.89||20420000000|1337.4000244141|1|2025-07-22|15/06/2025|32.5|26.76|18630000000|18940000000|1512.3000488281|1
2025-08-02 23:53:38|04305|18273|||||||49|2025-11-07|15/09/2025||30.25||344450000000|3159.3000488281|1|2025-07-30|15/06/2025|28.7|26.75|340830000000|339920000000|3199.3999023438|1
2025-08-02 23:53:48|04306|18271|MMFS|359.13B|359130000000|258.5|3234921|-15.65|43|2025-10-28|15/09/2025||4.97||23150000000|||2025-07-22|15/06/2025|3.81|4.17|22850000000|21470000000||
2025-08-02 23:54:00|04307|39888|MNFL|209.79B|209790000000|247.9|6106477|16.01|39|2025-11-10|15/09/2025||5.65|||247.89999389648|1|2025-08-19|15/06/2025||4.23||14140000000|247.89999389648|1
2025-08-02 23:54:07|04308|18276|||||||49|2025-10-29|15/09/2025||3.53||31350000000|711.20001220703|1|2025-08-04|15/06/2025||3.7||31980000000|711.20001220703|1
2025-08-02 23:54:16|04309|18277|||||||49|2025-10-24|15/09/2025||122.25||390370000000|12302|1|2025-07-31|15/06/2025|118.1|100.75|384140000000|363340000000|12618|1
2025-08-02 23:54:23|04310|18279|||||||50|2025-08-07|15/06/2025||0.9195||62940000000|1472.5|1|2025-05-13|15/03/2025|1.53|4.31|118630000000|118200000000|1293|1
2025-08-02 23:54:35|04311|18283|MINT|566.43B|566430000000|3434|637303|-0.04|38|2023-01-18|15/12/2022||31.94||35090000000|3435.5|1|2022-10-13|15/09/2022|30.83|28.93|34000000000|33060000000|3346.1000976562|1
2025-08-02 23:54:45|04312|18290|||||||50|2025-10-16|15/09/2025||24.45||38680000000|2757.3999023438|1|2025-07-23|15/06/2025|23.14|23.96|37320000000|37580000000|2777.1999511719|1
2025-08-02 23:54:54|04313|39890|MUTT|1.04T|1040000000000|2592.7|755761|39.07|42|2025-11-06|15/09/2025||45.23||32120000000|2592.6999511719|1|2025-08-19|15/06/2025||41.21||31340000000|2592.6999511719|1
2025-08-02 23:55:00|04314|39891|||||||38|2025-08-07|15/06/2025||||14990000000|931.04998779297|1|2025-05-28|15/03/2025|22.85|32.2|12210000000|14360000000|878.65002441406|1
2025-08-02 23:55:08|04315|18299|NALU|331.88B|331880000000|180.7|9860304|-6.26|48|2025-08-07|15/06/2025||5.5||38700000000|||2025-05-21|15/03/2025|11.3||52680000000|40800000000||
2025-08-02 23:55:17|04316|946691|NAFL|256.5B|256500000000|5011.5|161742|35.95|37|2025-10-22|15/09/2025||16.15||6850000000|5011.5|1|2025-07-30|15/06/2025|23.6|21.65|7250000000|7320000000|5148.7998046875|1
2025-08-02 23:55:26|04317|30059|NEST|2.19T|2190000000000|2276.5|918082|-8.35|49|2025-10-16|15/09/2025||8.77||54620000000|2276.5|1|2025-07-23|15/06/2025|6.84|7.88|50960000000|51050000000|2443.5|1
2025-08-02 23:55:32|04318|1053096|NIPF|510.7B|510700000000|803.8|892539|22.11|35|2025-11-14|15/09/2025||||6100000000|803.79998779297|1|2025-07-28|15/06/2025|6.2||6070000000|6030000000|809.70001220703|1
2025-08-02 23:55:39|04319|18309|||||||50|2025-08-19|15/06/2025||1.92||65120000000|70.459999084473|1|2025-05-27|15/03/2025|1.7||69770000000|72400000000|73.23999786377|1
2025-08-02 23:55:47|04320|18297|||||||49|2025-10-23|15/09/2025||5.2||459410000000|330.89999389648|1|2025-07-29|15/06/2025|6.3|5.2|470650000000|470180000000|332.95001220703|1
2025-08-02 23:55:54|04321|18312|||||||49|2025-10-16|15/09/2025||19.22||17610000000|1589.4000244141|1|2025-07-21|15/06/2025|11.6|20.72|9880000000|15810000000|1835|1
2025-08-02 23:56:02|04322|18311|||||||49|2025-11-17|15/09/2025||7.6|||236.78999328613|1|2025-08-08|15/06/2025||6.89||317300000000|236.78999328613|1
2025-08-02 23:56:12|04323|18313|||||||54|2025-11-05|15/09/2025||13.67|||434.04998779297|1|2025-08-12|15/06/2025||9.15||52580000000|434.04998779297|1
2025-08-02 23:56:23|04324|18325|PAGE|522.11B|522110000000|46810|23737|11.41|40|2025-11-13|15/09/2025||181.07||14020000000|46810|1|2025-08-07|15/06/2025||175.78||13440000000|46810|1
2025-08-02 23:56:30|04325|18334|||||||44|2025-11-04|15/09/2025||6.25||125060000000|280.75|1|2025-07-26|15/06/2025|5.67|6.33|118800000000|118360000000|301.75|1
2025-08-02 23:56:39|04326|18335|||||||37|2025-10-27|15/09/2025|||||5054.5|1|2025-08-04|15/06/2025||||5910000000|5054.5|1
2025-08-02 23:56:50|04327|100258|||||||45|2025-08-12|15/06/2025||30.88||22770000000|4190.2001953125|1|2025-05-19|15/03/2025|21.7|28.28|17870000000|18610000000|3769.6999511719|1
2025-08-02 23:56:56|04328|18337|||||||40|2025-11-05|15/09/2025||12.27||35580000000|2858.8999023438|1|2025-08-06|15/06/2025||12.38||36950000000|2858.8999023438|1
2025-08-02 23:57:05|04329|18339|PIRA|271.18B|271180000000|1197.1|890314|17.01|40|2025-07-29|15/06/2025|12.26||12370000000|12460000000|1295.8000488281|1|2025-05-06|15/03/2025|4.5||30330000000||1008.25|1
2025-08-02 23:57:09|04330|1127928|||||||30|2025-10-31|15/09/2025||38.55||65170000000|6698|1|2025-07-16|15/06/2025|39.21|33.33|59860000000|56540000000|6944.5|1
2025-08-02 23:57:19|04331|18341|||||||53|2025-11-06|15/09/2025||||60480000000|403.85000610352|1|2025-08-06|15/06/2025||12.25||53610000000|403.85000610352|1
2025-08-02 23:57:26|04332|18342|||||||54|2025-11-11|15/09/2025||4.16|||291.25|1|2025-07-30|15/06/2025|4.1|4.4|114090000000|113890000000|293.10000610352|1
2025-08-02 23:57:36|04333|18344|||||||49|2025-11-05|15/09/2025||9.98|||1596.5|1|2025-08-05|15/06/2025||4.99||27500000000|1596.5|1
2025-08-02 23:57:41|04334|18346|||||||35|2025-10-29|15/06/2025||41||9860000000|13693|1|2025-05-29|15/03/2025|48.09|55.9|9920000000|11070000000|13993|1
2025-08-02 23:57:48|04335|18350|||||||49|2025-11-11|15/09/2025||3.28||149700000000|103.18000030518|1|2025-07-30|15/06/2025|1.5|3.79|158460000000|133530000000|109.29000091553|1
2025-08-02 23:57:56|04336|987147|||||||39|2025-10-20|15/09/2025||||25560000000|||2025-07-19|15/06/2025|3|3.5|25500000000|23160000000||
2025-08-02 23:58:05|04337|18371|RECM|1.02T|1020000000000|388.7|8694682|-37.83|48|2025-10-24|15/09/2025||15.96||58500000000|388.70001220703|1|2025-07-24|15/06/2025|15.28|15.15|52220000000|55270000000|400|1
2025-08-02 23:58:11|04338|18367|||||||49|2025-10-17|15/09/2025||16.08||2468230000000|1393.6999511719|1|2025-07-18|15/06/2025|19.9|15.87|2436300000000|2401780000000|1476.4000244141|1
2025-08-02 23:58:17|04339|18016|||||||39|2025-10-29|15/09/2025||35.4||5400000000|5550|1|2025-07-31|15/06/2025|37.65|34.8|4960000000|4820000000|5881|1
2025-08-02 23:58:27|04340|18376|SBI|7.33T|7330000000000|794|11746648|-7.96|49|2025-11-03|15/09/2025||14.27||556010000000|794|1|2025-08-08|15/06/2025||17.84||566220000000|794|1
2025-08-02 23:58:33|04341|1158869|SBIC|764.98B|764980000000|803.95|1292821|11.59|27|2025-10-23|15/09/2025||6.52||43930000000|803.95001220703|1|2025-07-25|15/06/2025|5.84|6.11|48770000000|43460000000|885.79998779297|1
2025-08-02 23:58:40|04342|1050746|SBIL|1.8T|1800000000000|1796.2|1040276|1.64|34|2025-10-22|15/09/2025||7.15||246960000000|1796.1999511719|1|2025-07-23|15/06/2025|5.93|6.65|171800000000|176630000000|1809|1
2025-08-02 23:58:50|04343|18383|SHCM|1.11T|1110000000000|30675|40121|10.47|54|2025-11-18|15/09/2025||70.1||46620000000|30675|1|2025-08-04|15/06/2025||163.31||51810000000|30675|1
2025-08-02 23:58:59|04344|18386|||||||49|2025-10-23|15/09/2025||12.22||66820000000|614.20001220703|1|2025-07-24|15/06/2025|11.46|11.2|61410000000|62500000000|654.04998779297|1
2025-08-02 23:59:06|04345|18387|||||||49|2025-12-02|15/09/2025||16||47230000000|3023.6000976562|1|2025-08-08|15/06/2025||13.42||42190000000|3023.6000976562|1
2025-08-02 23:59:16|04346|18397|SRFL|884.5B|884500000000|2985.2|626721|13.73|37|2025-10-22|15/09/2025||11.66||37340000000|2985.1999511719|1|2025-07-22|15/06/2025|14.58|13.87|38190000000|39690000000|3130.3999023438|1
2025-08-02 23:59:24|04347|18399|SAIL|496.16B|496160000000|120.12|14420118|-19.94|49|2025-11-07|15/09/2025||2.33|||||2025-07-25|15/06/2025|1.7|2.7|259220000000|257630000000||
2025-08-02 23:59:31|04348|18405|||||||49|2025-11-04|15/09/2025||13.7||143840000000|1629.6999511719|1|2025-07-31|15/06/2025|12.2|12.48|138510000000|137110000000|1733.8000488281|1
2025-08-02 23:59:40|04349|18406|||||||54|2025-11-12|15/09/2025||12.34||10300000000|560.95001220703|1|2025-08-07|15/06/2025||14.14||12800000000|560.95001220703|1
2025-08-02 23:59:46|04350|958336|||||||37|2025-10-22|15/09/2025||2.07||9270000000|703.25|1|2025-07-23|15/06/2025|2.11|1.59|8750000000|8400000000|676|1
2025-08-02 23:59:55|04351|18417|||||||49|2025-10-30|15/09/2025||9.78|||956.5|1|2025-07-25|15/06/2025|9.9|5.33|37190000000|39390000000|946.40002441406|1
2025-08-03 00:00:02|04352|18419|||||||48|2025-10-16|15/09/2025|||||1667.1999511719|1|2025-07-16|15/06/2025|8.14||59600000000|60470000000|1728.6999511719|1
2025-08-03 00:00:12|04353|18420|||||||49|2025-10-15|15/09/2025||34.65||648650000000|3003|1|2025-07-10|15/06/2025|35.27|33.97|634370000000|646880000000|3383.8000488281|1
2025-08-03 00:00:21|04354|18422|||||||49|2025-10-17|15/09/2025||4.14||46480000000|1070.4000244141|1|2025-07-22|15/06/2025|3.37|3.72|48200000000|48310000000|1090.3000488281|1
2025-08-03 00:00:31|04355|18421|||||||37|2025-10-16|15/09/2025||29.48||9710000000|6054.5|1|2025-07-09|15/06/2025|23.18|26.74|8920000000|9120000000|6171.5|1
2025-08-03 00:00:39|04356|18425|||||||45|2025-11-14|15/09/2025||9.72||1098310000000|||2025-08-08|15/06/2025||8.81||964230000000||
2025-08-03 00:00:47|04357|18426|TTPW|1.24T|1240000000000|389.3|6062972|-16.17|49|2025-11-06|15/09/2025||3.86|||389.29998779297|1|2025-08-01|15/06/2025|3.25|3.25|176260000000|179910000000|397.75|1
2025-08-03 00:01:00|04358|18428|TISC|1.91T|1910000000000|153.01|26933798|-6.16|49|2025-11-05|15/09/2025||3.04||547000000000|153.00999450684|1|2025-07-29|15/06/2025|1.66|1.41|531780000000|501240000000|159.67999267578|1
2025-08-03 00:01:07|04359|18429|||||||49|2025-10-22|15/09/2025||14.22||136410000000|1438.8000488281|1|2025-07-15|15/06/2025|12.86|12.91|133510000000|134080000000|1576.6999511719|1
2025-08-03 00:01:18|04360|18272|TRCE|272B|272000000000|1151.1|642665|39.51|43|2025-08-07|15/06/2025||2.8||22090000000|1151.0999755859|1|2025-05-22|15/03/2025|0.9|1.9|23920000000|27040000000|978.79998779297|1
2025-08-03 00:01:29|04361|18433|TITN|2.94T|2940000000000|3316|885216|-4.39|49|2025-10-31|15/09/2025||11.82||165000000000|3316|1|2025-08-07|15/06/2025||10.52||141710000000|3316|1
2025-08-03 00:01:38|04362|18435|||||||49|2025-10-22|15/09/2025||18.14||32340000000|3678.1999511719|1|2025-07-28|15/06/2025|16.5|17.13|31780000000|31500000000|3603.8000488281|1
2025-08-03 00:01:46|04363|18436|TOPO|649.13B|649130000000|1288.2|503334|-29.5|36|2025-08-05|15/06/2025||||75590000000|1288.1999511719|1|2025-05-14|15/03/2025|21.2||64560000000||1426.8000488281|1
2025-08-03 00:01:51|04364|18437|||||||42|2025-11-06|15/09/2025||14.58||53190000000|||2025-08-06|15/06/2025||11.76||48440000000||
2025-08-03 00:02:02|04365|18442|TVSM|1.36T|1360000000000|2858.2|782841|10.6|54|2025-10-30|15/09/2025||15.58||101080000000|2031.4499511719|1|2025-07-31|15/06/2025|16.4|15.95|100810000000|99750000000|2031.4499511719|1
2025-08-03 00:02:08|04366|18445|||||||49|2025-10-27|15/09/2025||56.43||221750000000|12113|1|2025-07-20|15/06/2025|75.61|83.05|212750000000|213620000000|12498|1
2025-08-03 00:02:15|04367|18447|||||||54|2025-10-23|15/09/2025||||135500000000|128.10000610352|1|2025-07-19|15/06/2025|5.9|5.5|136000000000|116790000000|146.46000671387|1
2025-08-03 00:02:26|04368|18449|UBBW|508.6B|508600000000|1924.9|156692|-3.82|44|2025-11-07|15/09/2025||4.9||23680000000|1924.9000244141|1|2025-07-22|15/06/2025|6.9|9|28620000000|27360000000|2020.9000244141|1
2025-08-03 00:02:36|04369|18451|||||||51|2025-10-22|15/09/2025||5.82||31510000000|1322.4000244141|1|2025-08-04|15/06/2025||5.87||25380000000|1322.4000244141|1
2025-08-03 00:02:42|04370|18450|||||||48|2025-08-01|15/06/2025|-3.7|-4.1|94300000000|93160000000|703.79998779297|1|2025-05-11|15/03/2025|15|11.43|155700000000|153040000000|674.75|1
2025-08-03 00:02:50|04371|993204|||||||36|2025-11-11|15/09/2025||2.42||55000000000|511.89999389648|1|2025-07-29|15/06/2025|3.9|3|70170000000|71240000000|486.75|1
2025-08-03 00:02:59|04372|18377|||||||48|2025-07-30|15/06/2025|8.09|7.9|374340000000|368750000000|439.5|1|2025-06-18|15/03/2025|8.85|4.20|404000000000|398000000000|458.95001220703|1
2025-08-03 00:03:07|04373|18200|||||||49|2025-11-13|15/09/2025||-0.6107||113290000000|6.5999999046326|1|2025-08-08|15/06/2025||-1.28||111040000000|6.5999999046326|1
2025-08-03 00:03:18|04374|18462|VOLT|435.91B|435910000000|1317.4|1461996|-14.27|49|2025-11-06|15/09/2025||4.58||28670000000|1317.4000244141|1|2025-08-08|15/06/2025||7.34||43700000000|1317.4000244141|1
2025-08-03 00:03:26|04375|18466|||||||37|2025-10-29|15/09/2025||4.90|||1315.5999755859|1|2025-07-26|15/06/2025|11.5|9.6|24320000000|24810000000|1399|1
2025-08-03 00:03:37|04376|18467|WIPR|2.54T|2540000000000|242.75|9376970|-6.91|44|2025-10-21|15/09/2025||3.14||224920000000|242.75|1|2025-07-17|15/06/2025|3.2|3.08|221350000000|221130000000|262.79998779297|1
2025-08-03 00:03:46|04377|18470|||||||54|2025-10-20|15/09/2025||0.195||40340000000|18.60000038147|1|2025-07-19|15/06/2025|0.25|0.2|93480000000|37930000000|20.170000076294|1
2025-08-03 00:03:54|04378|18471|ZEE|111.73B|111730000000|116.32|17191019|-17.95|49|2025-11-06|15/09/2025||1.97||21530000000|116.31999969482|1|2025-07-22|15/06/2025|1.5|2.28|18250000000|20300000000|141.83999633789|1
2025-08-03 00:04:01|04379|946102|||||||43|2025-10-08|15/08/2025||44.53||94030000000|2878|1|2025-07-09|15/05/2025|52.31|51.69|97700000000|98830000000|3026|1
2025-08-03 00:04:10|04380|946298|||||||43|2025-11-11|15/09/2025||||82650000000|441.60000610352|1|2025-07-29|15/06/2025|21.78||82370000000|81200000000|425|1
2025-08-03 00:04:20|04381|946144|4401|306.33B|306330000000|3011|259654|-3.65|43|2025-11-07|15/09/2025||||99650000000|3011|1|2025-08-08|15/06/2025||||98750000000|3011|1
2025-08-03 00:04:35|04382|44296|6857|7.47T|7470000000000|10215|18155530|48.84|48|2025-10-29|15/09/2025||85.98||217060000000|10215|1|2025-07-29|15/06/2025|123.14|82.92|263780000000|225410000000|10465|1
2025-08-03 00:04:44|04383|44267|8267|4.39T|4389999999999.9995|5100|2631435|49.21|48|2025-10-08|15/08/2025||11.54||2613200000000|5100|1|2025-07-31|15/05/2025|-7.63||2566900000000|2515000000000|4827|1
2025-08-03 00:04:53|04384|946297|||||||45|2025-10-14|15/08/2025||30.9||134000000000|1419.5|1|2025-07-31|15/05/2025|20.19|21.31|136560000000|139040000000|1346.5|1
2025-08-03 00:05:01|04385|946310|||||||43|2025-10-14|15/08/2025||28.76||119700000000|2755.5|1|2025-07-15|15/05/2025|39.61|27.19|115730000000|119100000000|2755.5|1
2025-08-03 00:05:09|04386|44240|5201|957.3B|957300000000|4508|1134433|-13.36|37|2025-11-05|15/09/2025||||521230000000|4508|1|2025-08-01|15/06/2025|34.24||495890000000|541480000000|4546|1
2025-08-03 00:05:18|04387|949910|4206|233.41B|233410000000|3757|181622|9.98|43|2025-10-29|15/09/2025|||||||2025-08-04|15/06/2025||||||
2025-08-03 00:05:26|04388|952959|||||||42|2025-09-11|15/07/2025||60.22||122860000000|5933|1|2025-06-05|15/04/2025|54.27|79.56|119970000000|123300000000|5686|1
2025-08-03 00:05:32|04389|946132|||||||43|2025-11-06|15/09/2025||||275040000000|2272.5|1|2025-08-07|15/06/2025||||256650000000|2272.5|1
2025-08-03 00:05:42|04390|946246|||||||43|2025-10-30|15/09/2025||34.22||1224890000000|2160.5|1|2025-07-31|15/06/2025|52.31|39.85|1220380000000|1218420000000|2013|1
2025-08-03 00:05:50|04391|44209|||||||48|2025-11-10|15/09/2025||31.16||398800000000|4058|1|2025-08-04|15/06/2025||29.61||384730000000|4058|1
2025-08-03 00:06:00|04392|946105|2784|401.21B|401210000000|2207|445910|-3.81|18|2025-11-06|15/09/2025||||764050000000|||2025-08-06|15/06/2025||||748870000000||
2025-08-03 00:06:07|04393|44281|6770|331.73B|331730000000|1624.5|1101289|8.99|48|2025-10-29|15/09/2025||30.48||257500000000|1624.5|1|2025-07-31|15/06/2025|-13.76|6.06|238920000000|230550000000|1582|1
2025-08-03 00:06:19|04394|44146|6113|551.44B|551440000000|1716.5|1369810|0.97|49|2025-11-06|15/09/2025||22.03||106400000000|1716.5|1|2025-08-07|15/06/2025||15.04||84300000000|1716.5|1
2025-08-03 00:06:29|04395|952375|6436|300.07B|300070000000|4263|154705|13.68|42|2025-10-24|15/09/2025||||45700000000|4263|1|2025-07-25|15/06/2025|19.04||39060000000|41000000000|4544|1
2025-08-03 00:06:40|04396|44248|9202|1.33T|1330000000000|2834.5|1825230|-0.91|48|2025-11-04|15/09/2025||115.87||629100000000|2834.5|1|2025-07-29|15/06/2025|48.84|64.76|548700000000|552470000000|2945|1
2025-08-03 00:06:52|04397|946220|6754|212.31B|212310000000|1659.5|1113283|48.43|43|2025-10-29|15/09/2025||20.57||29010000000|1659.5|1|2025-07-30|15/06/2025|4.55|11.12|23620000000|26460000000|1797.5|1
2025-08-03 00:07:05|04398|44282|8304|307.69B|307690000000|2223.5|1152213|-10.83|49|2025-11-07|15/09/2025||46.23||23710000000|2223.5|1|2025-08-01|15/06/2025||39.79||22530000000|2217.5|1
2025-08-03 00:07:16|04399|951876|2815|216.57B|216570000000|6800|60584|30.02|42|2025-11-07|15/09/2025||9.79|||6800|1|2025-08-08|15/06/2025||61.77||14140000000|6800|1
2025-08-03 00:07:27|04400|952550|7476|173.72B|173720000000|2424.5|187546|-19.61|42|2025-10-29|15/09/2025||||26560000000|2424.5|1|2025-07-31|15/06/2025|31.81||25640000000|26220000000|2388|1
2025-08-03 00:07:39|04401|44184|2502|2.9T|2900000000000|1931|4364003|8.36|48|2025-11-06|15/09/2025||44.82||799670000000|1931|1|2025-08-07|15/06/2025||33.37||744430000000|1931|1
2025-08-03 00:07:48|04402|992296|7747|641.67B|641670000000|2384|867173|5.02|37|2025-11-13|15/09/2025||||31470000000|2384|1|2025-08-14|15/06/2025||10.42||28160000000|2384|1
2025-08-03 00:07:59|04403|44274|3407|1.46T|1460000000000|1077|4652957|4.36|48|2025-11-06|15/09/2025||25.72||775180000000|1077|1|2025-07-31|15/06/2025|14.52|22.05|738320000000|751540000000|1038|1
2025-08-03 00:08:11|04404|946263|7936|2.53T|2530000000000|3565|4719243|46.71|41|2025-11-07|15/09/2025||39.12||208800000000|3565|1|2025-08-13|15/06/2025||20.01||192170000000|3565|1
2025-08-03 00:08:20|04405|44160|4503|2.82T|2820000000000|1576.5|6419827|-8.02|48|2025-10-29|15/09/2025||24.01||462370000000|1576.5|1|2025-07-30|15/06/2025|38.22|19.84|505790000000|454010000000|1498.5|1
2025-08-03 00:08:32|04406|953004|9832|116.24B|116240000000|1481|144995|-2.37|42|2025-10-29|15/09/2025|||||1481|1|2025-07-31|15/06/2025|25.49||64220000000||1474|1
2025-08-03 00:08:43|04407|946226|6845|731.29B|731290000000|1430|1290933|34.78|43|2025-11-11|15/09/2025||||70980000000|1430|1|2025-08-05|15/06/2025||||63450000000|1430|1
2025-08-03 00:08:54|04408|946262|7832|3.23T|3230000000000|4982|2661906|58.71|43|2025-11-06|15/09/2025||60.43||332300000000|4982|1|2025-08-05|15/06/2025||52.73||295090000000|4982|1
2025-08-03 00:09:05|04409|987115|6532|1.33T|1330000000000|8757|1193346|100.25|36|2025-10-10|15/08/2025||||34000000000|8757|1|2025-07-15|15/05/2025|59.32|56.39|34310000000|33990000000|8134|1
2025-08-03 00:09:15|04410|991446|2412|343.81B|343810000000|2168|837936|0|32|2024-07-29|15/06/2024||||9720000000|2168|1|2024-05-08|15/03/2024|9.05||10590000000|12830000000|2165|1
2025-08-03 00:09:24|04411|946340|9783|208.23B|208230000000|2592|222716|0|39|2024-11-13|15/09/2024|48.47||202860000000|205300000000|2592|1|2024-08-02|15/06/2024||||102467000000|2592|1
2025-08-03 00:09:34|04412|44235|5108|4.18T|4179999999999.9995|6231|2136471|4.23|45|2025-11-07|15/09/2025||122.28||1085160000000|6231|1|2025-08-08|15/06/2025||98.75||1078250000000|6231|1
2025-08-03 00:09:43|04413|946206|||||||43|2025-11-11|15/09/2025||61.1||213730000000|2623|1|2025-08-06|15/06/2025||61.9||210400000000|2623|1
2025-08-03 00:09:53|04414|949900|2229|328.96B|328960000000|2633|339286|-21.64|43|2025-11-05|15/09/2025||38.58||83200000000|2633|1|2025-08-01|15/06/2025|28.38||82230000000|75700000000|2780|1
2025-08-03 00:10:05|04415|44187|7751|3.94T|3940000000000|4366|3585746|-0.77|37|2025-10-23|15/09/2025||70.85||1107020000000|4366|1|2025-07-24|15/06/2025|91.89|93.5|1140170000000|1149760000000|4151|1
2025-08-03 00:10:19|04416|946272|8060|601.58B|601580000000|5534|154478|19.37|43|2025-10-22|15/09/2025||65.5||164900000000|5534|1|2025-07-23|15/06/2025|92.32|84.8|166530000000|166850000000|5143|1
2025-08-03 00:10:32|04417|946338|9697|1.66T|1660000000000|3971|2140381|30.28|43|2025-10-23|15/09/2025||22.84||37410000000|3971|1|2025-07-30|15/06/2025|41.21|36.25|45500000000|44470000000|4315|1
2025-08-03 00:10:42|04418|44306|6952|275.94B|275940000000|1210|1109278|1.98|37|2025-11-05|15/09/2025||||67250000000|1210|1|2025-08-01|15/06/2025||||62530000000|1198.5|1
2025-08-03 00:10:54|04419|44218|9022|3.52T|3520000000000|3598|2365737|5.45|48|2025-11-03|15/09/2025||146.31||467800000000|3598|1|2025-07-29|15/06/2025|147.88|120.25|478280000000|449390000000|3432|1
2025-08-03 00:11:06|04420|952820|8439|863.56B|863560000000|1770|679668|16.1|42|2025-11-10|15/09/2025||116.74||322020000000|1770|1|2025-08-08|15/06/2025||48.97||339670000000|1770|1
2025-08-03 00:11:16|04421|44307|8331|1T|1000000000000|1420.5|2232989|-0.49|49|2025-11-10|15/09/2025||31.5||56970000000|1420.5|1|2025-08-04|15/06/2025||28.9||52550000000|1420.5|1
2025-08-03 00:11:23|04422|44283|||||||37|2025-10-24|15/09/2025||90.8||872700000000|1881|1|2025-07-29|15/06/2025|112.98|104.9|800310000000|802600000000|1872.5|1
2025-08-03 00:11:31|04423|44175|||||||38|2025-10-24|15/09/2025||67.77||325010000000|7340|1|2025-07-24|15/06/2025|57.83|73.49|290000000000|316290000000|7117|1
2025-08-03 00:11:41|04424|946330|9504|297.04B|297040000000|825.5|2639716|-16.25|37|2025-10-30|15/09/2025||88||392800000000|825.5|1|2025-07-31|15/06/2025|74.54|66.6|329560000000|328600000000|833.09997558594|1
2025-08-03 00:11:49|04425|946097|||||||43|2025-11-06|15/09/2025||71.46||269600000000|2228|1|2025-08-01|15/06/2025||23.45||228400000000|2310|1
2025-08-03 00:12:00|04426|952591|7616|210.23B|210230000000|1978|311767|-2.87|41|2025-08-08|15/06/2025|||||1978|1|2025-05-09|15/03/2025|-11.19||68680000000||1843.5|1
2025-08-03 00:12:11|04427|44124|1721|417.29B|417290000000|3555|510267|12.22|48|2025-11-07|15/09/2025||||143600000000|3555|1|2025-08-07|15/06/2025||||129500000000|3555|1
2025-08-03 00:12:24|04428|976159|7186|1.17T|1170000000000|1021.5|3710986|5.4|39|2025-11-07|15/09/2025||22.87||72590000000|1021.5|1|2025-08-05|15/06/2025||19.8||70560000000|1021.5|1
2025-08-03 00:12:36|04429|962543|5021|554.59B|554590000000|6765|341954|-15.21|38|2025-11-05|15/09/2025||160.3||589300000000|6765|1|2025-08-07|15/06/2025||63.8||527600000000|6765|1
2025-08-03 00:12:44|04430|949906|3349|756.35B|756350000000|9543|356311|38.1|42|2025-10-10|15/08/2025||||274810000000|9543|1|2025-07-11|15/05/2025|108.95|114.27|259120000000|258550000000|9233|1
2025-08-03 00:12:54|04431|44262|||||||49|2025-11-06|15/09/2025||||115700000000|4115|1|2025-08-14|15/06/2025||||114700000000|4115|1
2025-08-03 00:13:04|04432|952146|4751|792.17B|792170000000|1564|3454052|55.7|42|2025-10-29|15/09/2025||14.41||215800000000|1564|1|2025-08-08|15/06/2025||14.04||208130000000|1564|1
2025-08-03 00:13:18|04433|44207|7912|1.05T|1050000000000|2355|1208298|-4.07|48|2025-11-07|15/09/2025||||360330000000|2355|1|2025-08-08|15/06/2025||||364900000000|2355|1
2025-08-03 00:13:29|04434|44138|8750|4.44T|4440000000000|1213.5|9172067|-72.99|48|2025-08-08|15/06/2025|||||1213.5|1|2025-05-15|15/03/2025|20.62||2033540000000|2604760000000|1118|1
2025-08-03 00:13:42|04435|946137|4202|354.34B|354340000000|1336.5|706848|-4.5|43|2025-10-30|15/09/2025||66.11||149160000000|1336.5|1|2025-08-01|15/06/2025|36.29|44.75|139270000000|144580000000|1303.5|1
2025-08-03 00:13:55|04436|946177|5471|234.25B|234250000000|1172.5|831327|-19.55|43|2025-10-29|15/09/2025||||138150000000|1172.5|1|2025-07-28|15/06/2025|31.18||142350000000|136230000000|1041|1
2025-08-03 00:14:04|04437|946202|||||||43|2025-11-07|15/09/2025||43.93||164020000000|3900|1|2025-08-07|15/06/2025||46||167090000000|3900|1
2025-08-03 00:14:13|04438|44190|||||||48|2025-10-29|15/09/2025||38.71||484800000000|3678|1|2025-07-31|15/06/2025|46.03|34.31|474600000000|459940000000|3653|1
2025-08-03 00:14:25|04439|976160|7458|170.25B|170250000000|1648|332930|-5.42|39|2025-11-05|15/09/2025||21.06||41650000000|1648|1|2025-08-07|15/06/2025||19.14||40650000000|1648|1
2025-08-03 00:14:37|04440|44181|6367|5.5T|5500000000000|18800|1147657|-11.49|48|2025-11-11|15/09/2025||250.12||1243980000000|18800|1|2025-08-05|15/06/2025||244.56||1238000000000|18800|1
2025-08-03 00:14:48|04441|44182|7735|1.08T|1080000000000.0001|11440|1356910|-4.79|48|2025-10-29|15/09/2025||241.2||156750000000|11440|1|2025-07-25|15/06/2025|176.52|239.7|135790000000|153200000000|12290|1
2025-08-03 00:15:00|04442|952021|3880|142.62B|142620000000|857|283390|-2.44|42|2025-11-07|15/09/2025||||160800000000|857|1|2025-08-08|15/06/2025||||160800000000|857|1
2025-08-03 00:15:12|04443|946085|1878|1.03T|1030000000000|15480|272606|-11.47|43|2025-10-29|15/09/2025||401.85||487320000000|15480|1|2025-07-31|15/06/2025|363.61|367.05|478250000000|471910000000|15485|1
2025-08-03 00:15:25|04444|44149|1925|3.14T|3140000000000|5076|1408770|22.02|49|2025-11-13|15/09/2025||114.54||1401450000000|5076|1|2025-08-06|15/06/2025||120.27||1305020000000|5076|1
2025-08-03 00:15:37|04445|44332|8601|1.49T|1490000000000|1068|5333037|-13.21|48|2025-11-04|15/09/2025||22.43|||1068|1|2025-07-30|15/06/2025|22.2|20.56|326400000000||1044.5|1
2025-08-03 00:15:49|04446|946114|3107|252.65B|252650000000|2827|284617|3.91|42|2025-08-05|15/06/2025||||217300000000|2827|1|2025-05-14|15/03/2025|103.63||328020000000|352620000000|2446.5|1
2025-08-03 00:16:00|04447|102045|2432|266.86B|266860000000|2395|6865290|56.79|37|2025-11-11|15/09/2025||78.54||47710000000|2395|1|2025-08-07|15/06/2025||118.31||47510000000|2395|1
2025-08-03 00:16:15|04448|44110|4061|184.67B|184670000000|2143|489029|2.22|49|2025-11-05|15/09/2025||||101950000000|2143|1|2025-08-07|15/06/2025||||95600000000|2143|1
2025-08-03 00:16:27|04449|44301|6902|5.75T|5750000000000|2090|6461889|-9.74|48|2025-10-30|15/09/2025||36.69||1711060000000|2090|1|2025-07-31|15/06/2025|28.5|36.4|1754140000000|1737280000000|2067|1
2025-08-03 00:16:38|04450|44145|4324|796.11B|796110000000|3067|1265233|-22.24|47|2025-11-12|15/09/2025||-4.11||352230000000|3067|1|2025-08-14|15/06/2025||-23.6||343780000000|3067|1
2025-08-03 00:16:50|04451|946157|4631|288.02B|288020000000|3042|322856|0.36|39|2025-11-12|15/09/2025||||279150000000|3042|1|2025-08-08|15/06/2025||||279750000000|3042|1
2025-08-03 00:17:02|04452|946194|6146|4.76T|4760000000000|43910|5111957|-7.96|43|2025-10-29|15/09/2025||301.8||103420000000|43910|1|2025-07-17|15/06/2025|219.23|226.18|89910000000|87190000000|46080|1
2025-08-03 00:17:10|04453|946193|||||||41|2025-10-30|15/09/2025||38.96||127000000000|3402|1|2025-08-01|15/06/2025||26.91||119900000000|3489|1
2025-08-03 00:17:23|04454|44111|5714|300.19B|300190000000|5041|204935|-5.35|49|2025-11-07|15/09/2025||122.89||163310000000|5041|1|2025-08-08|15/06/2025||140.56||168940000000|5041|1
2025-08-03 00:17:34|04455|952120|4665|189.37B|189370000000|4034|123975|4.02|41|2025-08-07|15/06/2025||||45500000000|4034|1|2025-05-15|15/03/2025|15.61||46560000000|48870000000|3727|1
2025-08-03 00:17:43|04456|44208|||||||48|2025-11-03|15/09/2025||55.38||742580000000|3344|1|2025-07-31|15/06/2025|69.56|60.44|715350000000|715600000000|3206|1
2025-08-03 00:17:51|04457|44171|6361|1.28T|1280000000000|2760|2504041|29.18|37|2025-11-13|15/09/2025||||227400000000|2760|1|2025-08-14|15/06/2025||||219380000000|2760|1
2025-08-03 00:18:03|04458|44180|4523|1.2T|1200000000000|4251|1405521|-25.68|48|2025-11-05|15/09/2025||47.74||199270000000|4251|1|2025-08-05|15/06/2025||35.39||192500000000|4251|1
2025-08-03 00:18:16|04459|946335|9513|490.23B|490230000000|2680.5|738940|7.8|43|2025-10-29|15/09/2025||284.9||238150000000|2680.5|1|2025-07-31|15/06/2025|284.82|101.4|250300000000|487500000000|2579.5|1
2025-08-03 00:18:29|04460|44225|5020|2.14T|2140000000000.0002|794.6|13720738|5.26|48|2025-11-06|15/09/2025||28.8||2687000000000|794.59997558594|1|2025-08-08|15/06/2025||-3.3||2550600000000|794.59997558594|1
2025-08-03 00:19:10|04461|951790|2206|301.39B|301390000000|4734|213103|5.72|42|2025-10-31|15/09/2025||||98300000000|4734|1|2025-08-06|15/06/2025||||84100000000|4734|1
2025-08-03 00:19:29|04462|952167|4921|337.53B|337530000000|2790|264942|-3.79|39|2025-01-30|15/12/2024|7.23||26160000000|32200000000|2790|1|2024-11-13|15/09/2024|7.23||26160000000|26040000000|2793.5|1
2025-08-03 00:19:41|04463|44311|6954|4.08T|4080000000000|4372|3743335|1.3|37|2025-10-23|15/09/2025||37.22||194840000000|4372|1|2025-07-25|15/06/2025|40.56|35.59|196360000000|195110000000|4425|1
2025-08-03 00:20:03|04464|44328|9983|14.39T|14390000000000|46910|1070462|14.14|48|2025-10-09|15/08/2025||215.93||774730000000|46910|1|2025-07-10|15/05/2025|343.98|323.56|826510000000|824330000000|47160|1
2025-08-03 00:20:12|04465|998064|3563|858.61B|858610000000|7589|1516735|190.71|36|2025-11-07|15/09/2025||54.45||110480000000|7589|1|2025-08-06|15/06/2025||34.58||102430000000|7589|1
2025-08-03 00:20:26|04466|952653|7947|212.23B|212230000000|2625|180789|3.35|42|2025-11-03|15/09/2025||38.92||62320000000|2625|1|2025-07-31|15/06/2025|34.68|23.5|57810000000|58170000000|2655|1
2025-08-03 00:20:49|04467|44221|6504|1.27T|1270000000000|8652|819197|5.58|48|2025-10-23|15/09/2025||86.19||270180000000|8652|1|2025-07-31|15/06/2025|74.16|69.5|247920000000|239380000000|7628|1
2025-08-03 00:21:01|04468|952306|6134|256.11B|256110000000|2914|394184|20.64|42|2025-11-10|15/09/2025||||36000000000|2914|1|2025-08-05|15/06/2025||||33200000000|2914|1
2025-08-03 00:21:11|04469|946161|4676|744.67B|744670000000|3589|3456394|93.06|43|2025-10-30|15/09/2025||||126830000000|3589|1|2025-07-31|15/06/2025|5.19||116140000000|117980000000|3570|1
2025-08-03 00:21:24|04470|946100|2607|243.48B|243480000000|2832|323713|-6.01|43|2025-11-11|15/09/2025||||198000000000|2832|1|2025-08-08|15/06/2025||||185500000000|2832|1
2025-08-03 00:21:36|04471|44205|4901|3.81T|3810000000000|3160|3205546|-7.82|48|2025-11-06|15/09/2025||51.16||783620000000|3160|1|2025-08-06|15/06/2025||45.19||759430000000|3160|1
2025-08-03 00:21:44|04472|952365|||||||42|2025-11-07|15/09/2025||61.51||63480000000|5630|1|2025-08-08|15/06/2025||62.79||59800000000|5630|1
2025-08-03 00:21:55|04473|44246|6702|6.07T|6070000000000|3416|5121203|31.26|48|2025-10-23|15/09/2025||29.94||819600000000|3416|1|2025-07-30|15/06/2025|96.64|12.82|749860000000|759540000000|3220|1
2025-08-03 00:22:05|04474|946221|6755|293.11B|293110000000|2798|337284|47.26|43|2025-10-28|15/09/2025||||161000000000|2798|1|2025-07-24|15/06/2025|35.66||79290000000|72000000000|2798|1
2025-08-03 00:22:18|04475|44317|8354|795.03B|795030000000|4205|756440|-4|49|2025-11-17|15/09/2025||111.8||72700000000|4205|1|2025-08-07|15/06/2025||107.14||66780000000|4205|1
2025-08-03 00:22:29|04476|44121|5801|632.15B|632150000000|8970|4381929|129.12|49|2025-11-06|15/09/2025||93.29||295790000000|8970|1|2025-08-07|15/06/2025||75.41||277770000000|8970|1
2025-08-03 00:22:40|04477|952380|6457|214.56B|214560000000|3932|243892|49.28|42|2025-11-11|15/09/2025||||86000000000|3932|1|2025-08-07|15/06/2025||||84000000000|3932|1
2025-08-03 00:22:59|04478|946328|9449|385.1B|385100000000|3786|269711|60.87|43|2025-11-18|15/09/2025||||74340000000|3786|1|2025-08-12|15/06/2025||||71420000000|3786|1
2025-08-03 00:23:10|04479|952010|3769|652.57B|652570000000|8603|221722|3.79|42|2025-11-18|15/09/2025||66.42||22770000000|8603|1|2025-08-08|15/06/2025||68.89||20830000000|8603|1
2025-08-03 00:23:18|04480|952717|8111|348.66B|348660000000|7865|145775|-15.48|42|2025-11-11|15/09/2025||||30240000000|7865|1|2025-08-06|15/06/2025||||25690000000|7865|1
2025-08-03 00:23:30|04481|44236|6674|276.98B|276980000000|2761.5|477794|6.48|48|2025-11-11|15/09/2025||||144730000000|2761.5|1|2025-08-05|15/06/2025||||137550000000|2761.5|1
2025-08-03 00:23:41|04482|976126|G03|157.97B|157970000000|2916.5|186257|2.69|39|2025-11-17|15/09/2025||33.7||23830000000|2916.5|1|2025-08-08|15/06/2025||69.8||25600000000|2916.5|1
2025-08-03 00:23:53|04483|946287|8359|632.32B|632320000000|1375.5|1416362|24.88|43|2025-10-24|15/09/2025|||||1375.5|1|2025-08-01|15/06/2025|||||1368|1
2025-08-03 00:24:06|04484|949901|2433|450.97B|450970000000|1227.5|643216|2.16|43|2025-11-12|15/09/2025||||230260000000|1227.5|1|2025-08-06|15/06/2025||||205570000000|1227.5|1
2025-08-03 00:24:19|04485|946233|6965|560.63B|560630000000|1876.5|1847235|-12.29|43|2025-11-07|15/09/2025||||58480000000|1876.5|1|2025-08-07|15/06/2025||42||52810000000|1876.5|1
2025-08-03 00:24:30|04486|946315|9042|989.24B|989240000000|4160|566784|-0.57|43|2025-10-29|15/09/2025||||250500000000|4160|1|2025-07-31|15/06/2025|143.41||309760000000|245500000000|3905|1
2025-08-03 00:25:11|04487|969277|1808|619.69B|619690000000|2282|781668|25.83|37|2025-11-06|15/09/2025||42.5||286000000000|2282|1|2025-08-07|15/06/2025||40.67||280000000000|2282|1
2025-08-03 00:25:24|04488|946327|9435|1.8T|1800000000000|41090|77456|49.91|43|2025-11-17|15/09/2025||568.31||194500000000|41090|1|2025-08-13|15/06/2025||||155500000000|41090|1
2025-08-03 00:25:47|04489|44142|7205|214.12B|214120000000|373|6878503|-20.2|48|2025-10-29|15/09/2025||23.27||395450000000|373|1|2025-07-30|15/06/2025|23.61|7.75|364240000000|388690000000|378.70001220703|1
2025-08-03 00:25:59|04490|946290|7337|404.49B|404490000000|1346.5|1069305|9.21|42|2025-08-04|15/06/2025|||||1346.5|1|2025-05-12|15/03/2025|22.76||52210000000||1186|1
2025-08-03 00:26:11|04491|946224|6806|639.69B|639690000000|19340|82222|9.73|43|2025-10-29|15/09/2025||245.75||50290000000|19340|1|2025-08-04|15/06/2025||207.18||46560000000|19340|1
2025-08-03 00:26:19|04492|946148|4530|292.56B|292560000000|4104|168998|2.34|43|2025-10-09|15/08/2025|||||4104|1|2025-07-10|15/05/2025|35.14|38.5|34670000000|37500000000|4053|1
2025-08-03 00:26:31|04493|44206|6501|19.6T|19600000000000|4283|11416914|23.68|48|2025-10-24|15/09/2025||37.94||2496440000000|4283|1|2025-07-31|15/06/2025|42.01|38.57|2258330000000|2341950000000|4591|1
2025-08-03 00:26:41|04494|44161|6305|962.64B|962640000000|4525|778957|26.26|47|2025-10-28|15/09/2025||92.73||328660000000|4525|1|2025-07-30|15/06/2025|53.03|68.97|306150000000|315030000000|4457|1
2025-08-03 00:26:51|04495|946180|5486|930.75B|930750000000|2177|1406160|0|33|2023-06-29|15/03/2023|||271180000000||2177|1|2023-01-30|15/12/2022||||223000000000|2177|1
2025-08-03 00:27:02|04496|946319|9086|744.89B|744890000000|8900|144333|0|33|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
2025-08-03 00:27:13|04497|946334|9509|192.62B|192620000000|938.1|5395721|-11.29|43|2025-10-29|15/09/2025||66||192300000000|938.09997558594|1|2025-07-31|15/06/2025|148.17|97.5|202500000000|200500000000|907.5|1
2025-08-03 00:27:23|04498|946289|8377|397.5B|397500000000|3275|493892|53.79|42|2025-07-25|15/06/2025|116.3||59750000000||3338|1|2025-05-12|15/03/2025|62.59||58730000000||2710|1
2025-08-03 00:27:33|04499|946331|9505|166.62B|166620000000|797.8|1262763|-14.05|43|2025-10-29|15/09/2025||109.7||204600000000|797.79998779297|1|2025-07-30|15/06/2025|134.01|98|186080000000|178300000000|768.09997558594|1
2025-08-03 00:27:44|04500|44157|7267|6.44T|6440000000000|1577|18961071|0.13|44|2025-11-05|15/09/2025||33.98||5296210000000|1577|1|2025-08-06|15/06/2025||56.2||5268810000000|1577|1
2025-08-03 00:27:52|04501|946228|||||||43|2025-11-12|15/09/2025||||75400000000|11185|1|2025-08-07|15/06/2025||151.6||75100000000|11185|1
2025-08-03 00:28:02|04502|952386|6465|745.25B|745250000000|5273|501560|13.79|42|2025-11-06|15/09/2025||82.33||117990000000|5273|1|2025-08-07|15/06/2025||71.73||116680000000|5273|1
2025-08-03 00:28:14|04503|946107|2810|262.9B|262899999999.99997|2811.5|212671|-4.04|42|2025-07-31|15/06/2025|19.2||75700000000||2926|1|2025-05-08|15/03/2025|3.72|15.91|76060000000|77430000000|2787.5|1
2025-08-03 00:28:24|04504|946261|7741|6T|6000000000000|17500|1094735|-6.32|43|2025-11-04|15/09/2025||163.28||225610000000|17500|1|2025-08-01|15/06/2025|151.24|163.07|220410000000|222140000000|19180|1
2025-08-03 00:28:57|04505|946151|4544|184.49B|184490000000|3247|244514|26.12|43|2025-11-06|15/09/2025||||61840000000|3247|1|2025-08-08|15/06/2025||||60670000000|3247|1
2025-08-03 00:29:19|04506|946111|3003|1.13T|1130000000000|1486.5|2562738|8.15|43|2025-10-24|15/09/2025||24.4||120250000000|1486.5|1|2025-07-28|15/06/2025|36.49||143440000000|134680000000|1455.5|1
2025-08-03 00:29:30|04507|946131|4062|877.59B|877590000000|6286|2209168|11.41|43|2025-10-23|15/09/2025||56.05||95320000000|6286|1|2025-08-01|15/06/2025||58.09||96800000000|6460|1
2025-08-03 00:29:42|04508|946169|5019|1.2T|1200000000000|978.1|5227665|0.59|43|2025-11-18|15/09/2025||||2120350000000|978.09997558594|1|2025-08-08|15/06/2025||||1985350000000|978.09997558594|1
2025-08-03 00:29:55|04509|44122|7013|2.6T|2600000000000|17170|5418944|225.99|48|2025-11-11|15/09/2025||152.63||404780000000|17170|1|2025-08-06|15/06/2025||124.97||358990000000|17170|1
2025-08-03 00:30:05|04510|946117|3291|596.74B|596740000000|2159.5|488202|0.44|43|2025-11-05|15/09/2025||||375000000000|2159.5|1|2025-08-08|15/06/2025||40.9||338500000000|2159.5|1
2025-08-03 00:30:17|04511|976103|2492|99.61B|99610000000|440|1081279|58.84|39|2025-10-31|15/09/2025||||5040000000|440|1|2025-07-31|15/06/2025|2.4||4700000000|4930000000|419|1
2025-08-03 00:30:27|04512|1177847|5076|325.64B|325640000000|1310.5|851267|3.88|18|2025-11-07|15/09/2025||||199500000000|1310.5|1|2025-08-08|15/06/2025||||184500000000|1310.5|1
2025-08-03 00:30:38|04513|44119|1605|2.59T|2590000000000|2158.5|6709395|-4.51|48|2025-11-06|15/09/2025||42.2||347250000000|2158.5|1|2025-08-08|15/06/2025||60.3||519100000000|2158.5|1
2025-08-03 00:30:50|04514|946125|3774|499.37B|499370000000|2821.5|502157|14.05|43|2025-11-10|15/09/2025||||81150000000|2821.5|1|2025-08-07|15/06/2025||||77750000000|2821.5|1
2025-08-03 00:31:01|04515|44229|3099|789.46B|789460000000|2209.5|2859097|-18.53|49|2025-11-07|15/09/2025||||131850000000|2209.5|1|2025-08-08|15/06/2025||||126250000000|2209.5|1
2025-08-03 00:31:14|04516|44132|7202|1.39T|1390000000000|1960|3174960|-0.25|49|2025-11-07|15/09/2025||43.52||828090000000|1960|1|2025-08-07|15/06/2025||56.3||742880000000|1960|1
2025-08-03 00:31:24|04517|946099|2593|331.49B|331490000000|3278|283844|-6.72|42|2025-09-01|15/07/2025||||126000000000|3278|1|2025-06-02|15/04/2025|22.74|0.6405|111820000000|110800000000|3165|1
2025-08-03 00:31:34|04518|44217|8001|11.04T|11040000000000|7835|2796441|5.96|48|2025-10-31|15/09/2025||105.49||4079320000000|7835|1|2025-08-01|15/06/2025|200.5|149.65|3558930000000|3968750000000|7933|1
2025-08-03 00:31:44|04519|946164|4739|997.14B|997140000000|4315|705346|0|36|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
2025-08-03 00:31:55|04520|952705|8088|369.78B|369780000000|1606.5|706243|-29.6|42|2025-11-05|15/09/2025||||213600000000|1606.5|1|2025-08-08|15/06/2025||||222100000000|1606.5|1
2025-08-03 00:32:06|04521|946279|8273|231.41B|231410000000|3278|138694|-7.48|43|2025-10-14|15/08/2025||||146470000000|3278|1|2025-07-10|15/05/2025|56.92||136540000000|137770000000|3384|1
2025-08-03 00:32:18|04522|44224|3086|516.35B|516350000000|2072|1903941|23.85|48|2025-10-14|15/08/2025||45.29||111870000000|2072|1|2025-06-30|15/05/2025|41.25||110800000000|105470000000|1975|1
2025-08-03 00:32:32|04523|946303|8595|133.37B|133370000000|2500|234640|32.07|43|2025-10-22|15/09/2025||||9000000000|2500|1|2025-07-25|15/06/2025|38.74||7160000000||2482|1
2025-08-03 00:32:42|04524|940785|9201|1.32T|1320000000000|3015|2554579|25.08|45|2025-11-04|15/09/2025||103.33||512100000000|3015|1|2025-07-30|15/06/2025|60.04|50.48|471080000000|466230000000|2924.5|1
2025-08-03 00:32:54|04525|952973|9706|432.38B|432380000000|4659|278917|-10.04|42|2025-11-05|15/09/2025||61.57||71060000000|4659|1|2025-08-06|15/06/2025||76.99||68150000000|4659|1
2025-08-03 00:33:05|04526|952851|8697|1.53T|1530000000000|1494.5|2950781|-13.49|42|2025-10-23|15/09/2025||15.25||42470000000|1494.5|1|2025-07-30|15/06/2025|16.42|15.18|43450000000|42830000000|1455.5|1
2025-08-03 00:33:15|04527|959212|7182|6.12T|6120000000000|1712.5|7347817|4.64|40|2025-11-13|15/09/2025||31.21||325130000000|1712.5|1|2025-08-08|15/06/2025||28.85||283240000000|1712.5|1
2025-08-03 00:33:25|04528|959213|6178|4.23T|4230000000000.0005|1422|6424089|-9.46|40|2025-11-13|15/09/2025||20.14||2688700000000|1422|1|2025-08-08|15/06/2025||23.22||2649770000000|1422|1
2025-08-03 00:33:36|04529|959214|7181|1.51T|1510000000000|3964|919760|29.37|39|2025-08-08|15/06/2025||||1521000000000|3964|1|2025-05-15|15/03/2025|101.99|79.49|1830700000000|1536930000000|2899|1
2025-08-03 00:33:47|04530|44305|5631|689.16B|689160000000|9363|1252230|128.37|48|2025-11-07|15/09/2025||||66600000000|9363|1|2025-08-04|15/06/2025||||58500000000|9363|1
2025-08-03 00:33:57|04531|44219|2914|8.14T|8140000000000.001|4585|4519062|7.98|47|2025-10-30|15/09/2025||78.36||883660000000|4585|1|2025-07-31|15/06/2025|91.5|81.59|907560000000|882470000000|4291|1
2025-08-03 00:34:07|04532|952101|4552|73.11B|73110000000|600|1827024|5.45|42|2025-10-22|15/09/2025||21.94||12550000000|600|1|2025-07-30|15/06/2025|-4.48|16.96|8570000000|11300000000|711|1
2025-08-03 00:34:19|04533|952482|6951|222.56B|222560000000|4352|265127|-24.84|42|2025-11-07|15/09/2025||108.68||45010000000|4352|1|2025-08-13|15/06/2025||83.46||40670000000|4352|1
2025-08-03 00:34:30|04534|44290|5411|1.11T|1110000000000|1739.5|3287760|-19.47|48|2025-10-31|15/09/2025||17.03||1147410000000|1739.5|1|2025-08-04|15/06/2025||57.4||1151790000000|1739.5|1
2025-08-03 00:34:41|04535|44159|1963|333.03B|333030000000|1378|977368|10.37|49|2025-11-06|15/09/2025||||170000000000|1378|1|2025-08-07|15/06/2025||||180000000000|1378|1
2025-08-03 00:34:52|04536|946136|4185|798.17B|798170000000|4335|962315|0|40|2025-05-20|15/03/2025|||207300000000|96600000000|4335|1|2024-11-13|15/09/2024|-11160000000|35.65|197670000000|103800000000|4335|1
2025-08-03 00:35:05|04537|44196|6473|415.27B|415270000000|1304.5|1160863|25.8|48|2025-10-30|15/09/2025||17.28||449530000000|1304.5|1|2025-07-31|15/06/2025|20.45|13.12|454790000000|458330000000|1277.5|1
2025-08-03 00:35:12|04538|952128|||||||41|2025-08-08|15/06/2025|||||3865|1|2025-05-14|15/03/2025|39.73||11580000000||3425|1
2025-08-03 00:35:27|04539|946280|8282|243.19B|243190000000|1542.5|615440|-2.25|43|2025-11-05|15/09/2025||||202530000000|1542.5|1|2025-08-07|15/06/2025||||175330000000|1542.5|1
2025-08-03 00:35:37|04540|946329|9468|553.37B|553370000000|3776|646606|38.57|42|2025-10-30|15/09/2025||||75340000000|3776|1|2025-08-07|15/06/2025||||71090000000|3776|1
2025-08-03 00:35:48|04541|946108|2811|258.55B|258550000000|2844|353886|-12.03|43|2025-10-29|15/09/2025||82.45|||2844|1|2025-07-31|15/06/2025|36.62||71510000000||2923|1
2025-08-03 00:35:59|04542|44144|1812|1.9T|1900000000000|3901|1640649|38.46|37|2025-11-18|15/09/2025||61.94||720000000000|3901|1|2025-08-06|15/06/2025||47.2||623400000000|3901|1
2025-08-03 00:36:11|04543|946095|2371|517.3B|517299999999.99994|2615.5|669990|28.78|43|2025-11-05|15/09/2025||||22300000000|2615.5|1|2025-08-06|15/06/2025||||21460000000|2615.5|1
2025-08-03 00:36:22|04544|946146|4521|150.85B|150850000000|3984|145352|-0.75|42|2025-08-07|15/06/2025|||||3984|1|2025-05-12|15/03/2025|-140.89||18050000000||4010|1
2025-08-03 00:36:32|04545|946323|9364|433.16B|433160000000|4277|259551|28.05|42|2025-08-12|15/06/2025|||||4277|1|2025-05-12|15/03/2025|63.4||69210000000|64500000000|3608|1
2025-08-03 00:36:43|04546|946134|4118|272.6B|272600000000.00003|4361|208246|5.9|43|2025-11-05|15/09/2025||||204650000000|4361|1|2025-08-08|15/06/2025||||206500000000|4361|1
2025-08-03 00:36:53|04547|44288|9503|2.1T|2100000000000|1884|4670452|-24.94|48|2025-11-03|15/09/2025||126.7||1070950000000|1884|1|2025-07-30|15/06/2025|89.01|89.6|917790000000|1007850000000|1836.5|1
2025-08-03 00:37:03|04548|946156|4613|380.64B|380640000000|2160|783968|-12.02|43|2025-11-06|15/09/2025||42.14||151270000000|2160|1|2025-08-08|15/06/2025||45.77||146560000000|2160|1
2025-08-03 00:37:16|04549|44150|4452|3.18T|3180000000000|6836|1320138|4.65|48|2025-11-04|15/09/2025||69.3||416030000000|6836|1|2025-08-06|15/06/2025||60.64||432270000000|6836|1
2025-08-03 00:37:27|04550|44117|7012|1.87T|1870000000000|11195|10016311|113.69|48|2025-11-06|15/09/2025||125.4||494170000000|11195|1|2025-08-06|15/06/2025||95.5||465400000000|11195|1
2025-08-03 00:37:38|04551|44243|9107|1.34T|1340000000000|2128|5514852|-8.34|48|2025-10-30|15/09/2025||||248000000000|2128|1|2025-08-04|15/06/2025||57.89||246620000000|2128|1
2025-08-03 00:37:48|04552|44268|9433|10.08T|10080000000000|2532.5|7555211|-42.3|48|2025-10-31|15/09/2025||51.07||1530350000000|2532.5|1|2025-08-01|15/06/2025||||1450350000000|2485.5|1
2025-08-03 00:37:57|04553|952896|9045|319.48B|319480000000|3167|245979|6.63|41|2025-08-07|15/06/2025|||||3167|1|2025-05-09|15/03/2025|34.41||79550000000|82000000000|3507|1
2025-08-03 00:38:08|04554|946313|9006|430.54B|430540000000|1583|610965|34.72|42|2025-08-06|15/06/2025|||||1583|1|2025-05-12|15/03/2025|20.36|5.2|82680000000|90730000000|1543|1
2025-08-03 00:38:20|04555|44198|9008|426.34B|426340000000|3605|499448|-1.74|47|2025-08-06|15/06/2025||||99000000000|3605|1|2025-05-12|15/03/2025|32.33|35.8|118040000000|138560000000|3956|1
2025-08-03 00:38:28|04556|44203|9009|614.12B|614120000000|1273.5|2310606|-12.41|48|2025-10-29|15/09/2025||||80820000000|1273.5|1|2025-07-31|15/06/2025|26.37||83330000000|81600000000|1258.5|1
2025-08-03 00:38:40|04557|946106|2809|577.57B|577570000000|4200|540446|12.15|43|2025-10-02|15/08/2025||57.38||130150000000|4200|1|2025-07-03|15/05/2025|43.35|52.52|131810000000|126850000000|3537|1
2025-08-03 00:38:50|04558|943426|6861|13.78T|13780000000000|56830|616929|-11.81|42|2025-10-30|15/09/2025||434.32||280490000000|56830|1|2025-07-29|15/06/2025|379.82|377.29|261080000000|255610000000|58110|1
2025-08-03 00:39:00|04559|44204|||||||48|2025-10-31|15/09/2025||17.17||179200000000|1346|1|2025-08-05|15/06/2025||17.28||176900000000|1346|1
2025-08-03 00:39:12|04560|946089|1944|956.91B|956910000000|4833|438810|52.75|43|2025-10-30|15/09/2025||||170170000000|4833|1|2025-07-31|15/06/2025|22.01||141410000000|138750000000|4728|1
2025-08-03 00:39:19|04561|946314|9041|559.86B|559860000000|2944|835257|-13.74|42|2025-08-08|15/06/2025||||422600000000|2944|1|2025-05-15|15/03/2025|25.59||438290000000|439300000000|3033|1
2025-08-03 00:39:28|04562|44189|||||||48|2025-11-11|15/09/2025||53.21||608500000000|1991|1|2025-08-07|15/06/2025||49.81||586600000000|1991|1
2025-08-03 00:39:38|04563|952180|4967|396.45B|396450000000|5333|270759|-9.67|42|2025-11-04|15/09/2025||43.93||43880000000|5333|1|2025-08-05|15/06/2025||25.43||38270000000|5333|1
2025-08-03 00:39:51|04564|951896|3038|891.32B|891320000000|4027|1433133|1.1|42|2025-09-11|15/07/2025||28.52||139690000000|4027|1|2025-06-12|15/04/2025|16.62|26.76|139880000000|135270000000|4521|1
2025-08-03 00:40:03|04565|44285|5406|659.25B|659250000000|1677|2133530|-7.96|48|2025-11-06|15/09/2025||81.61||648000000000|1677|1|2025-08-07|15/06/2025||75.33||618700000000|1677|1
2025-08-03 00:40:15|04566|951986|3635|641.93B|641930000000|2032|608213|42.1|42|2025-11-03|15/09/2025||||18360000000|2032|1|2025-07-28|15/06/2025|19.23||14800000000|17020000000|2084.5|1
2025-08-03 00:40:24|04567|946249|||||||43|2025-11-04|15/09/2025||18.73||216850000000|1971|1|2025-07-29|15/06/2025|35.72|18.42|219730000000|214340000000|1881.5|1
2025-08-03 00:40:35|04568|952668|7984|401.7B|401700000000|898.1|1266183|48.05|42|2025-10-30|15/09/2025||||77150000000|898.09997558594|1|2025-07-30|15/06/2025|8.48||85720000000|85100000000|923.5|1
2025-08-03 00:40:46|04569|44151|6301|4.49T|4490000000000|4913|2898784|20.06|48|2025-11-04|15/09/2025||95.71||982750000000|4913|1|2025-07-29|15/06/2025|99.08|106.07|909520000000|931380000000|5323|1
2025-08-03 00:40:56|04570|44323|9766|3.06T|3060000000000|22580|521135|103.33|48|2025-10-30|15/09/2025||203.91||122170000000|22580|1|2025-07-31|15/06/2025|146.32|150.89|96960000000|97340000000|20355|1
2025-08-03 00:41:06|04571|44210|4902|252.78B|252780000000|511.6|2996286|25.89|48|2025-10-30|15/09/2025||13.8||266200000000|511.60000610352|1|2025-07-31|15/06/2025|14.74|6.1|251200000000|261830000000|488.29998779297|1
2025-08-03 00:41:18|04572|952168|4922|334.06B|334060000000|5854|282105|-39.81|42|2025-11-17|15/09/2025||68.34||83220000000|5854|1|2025-08-07|15/06/2025||59.58||82600000000|5854|1
2025-08-03 00:41:25|04573|44166|||||||47|2025-11-05|15/09/2025||31.77||709930000000|1710|1|2025-08-05|15/06/2025||42.84||760570000000|1710|1
2025-08-03 00:41:34|04574|44269|3405|605.68B|605680000000|1884|1242992|3.54|46|2025-11-05|15/09/2025||59.25||213130000000|1884|1|2025-08-08|15/06/2025||36.07||217470000000|1884|1
2025-08-03 00:41:43|04575|946200|6370|657.81B|657810000000|5930|422389|-7.2|43|2025-11-06|15/09/2025||||106560000000|5930|1|2025-08-06|15/06/2025||||97750000000|5930|1
2025-08-03 00:41:51|04576|993287|||||||37|2025-10-01|15/08/2025||55.72||140000000000|4111|1|2025-07-03|15/05/2025|37.77|41.02|129590000000|127590000000|3695|1
2025-08-03 00:42:03|04577|44316|6971|2.59T|2590000000000|1835.5|4468765|-0.46|48|2025-10-30|15/09/2025||14.79||494740000000|1835.5|1|2025-07-30|15/06/2025|26.37|16.63|478040000000|486620000000|1665|1
2025-08-03 00:42:14|04578|946090|1951|415.86B|415860000000|2021|667754|26.79|43|2025-11-07|15/09/2025||||153030000000|2021|1|2025-08-08|15/06/2025||||125420000000|2021|1
2025-08-03 00:42:35|04579|44120|4151|1.35T|1350000000000|2584.5|1152387|-17.08|48|2025-10-31|15/09/2025||30.77||119290000000|2584.5|1|2025-07-31|15/06/2025|19.4|31.83|125930000000|120950000000|2565.5|1
2025-08-03 00:42:50|04580|949896|1959|467.54B|467540000000|6610|254922|-0.32|43|2025-10-23|15/09/2025||91.72||120500000000|6610|1|2025-07-25|15/06/2025|109.14||100570000000|88500000000|6196|1
2025-08-03 00:43:03|04581|102043|9508|632.74B|632740000000|1339|2234735|-8.76|46|2025-10-30|15/09/2025||||613150000000|1339|1|2025-07-31|15/06/2025|95.85||498330000000|504500000000|1359|1
2025-08-03 00:43:15|04582|976158|7180|341.88B|341880000000|790.2|1190311|-16.96|37|2025-08-07|15/06/2025|||||790.20001220703|1|2025-05-12|15/03/2025|21.81||84400000000||724.70001220703|1
2025-08-03 00:43:27|04583|992794|9142|568.47B|568470000000|3701|481670|-5.76|37|2025-11-05|15/09/2025||104.66||112780000000|3701|1|2025-08-05|15/06/2025||93.14||111550000000|3701|1
2025-08-03 00:43:36|04584|952471|6920|1.32T|1320000000000|14620|7856637|-42.3|42|2025-10-31|15/09/2025||203.32||57070000000|14620|1|2025-08-07|15/06/2025||259.09||72060000000|14620|1
2025-08-03 00:43:45|04585|946101|||||||39|2024-10-10|15/08/2024||||300000000000|10330|1|2024-07-12|15/05/2024|169.37||279440000000|282000000000|10340|1
2025-08-03 00:43:55|04586|946264|7966|202.59B|202590000000|3095|215356|-5.5|43|2025-11-06|15/09/2025||||78600000000|3095|1|2025-08-07|15/06/2025||||75500000000|3095|1
2025-08-03 00:44:07|04587|946166|4912|411.26B|411260000000|1488|1346279|16.25|43|2025-11-06|15/09/2025||37.99||105120000000|1488|1|2025-08-07|15/06/2025||16.97||107030000000|1488|1
2025-08-03 00:44:19|04588|946184|5938|515.06B|515059999999.99994|1792|1348775|2.96|43|2025-10-30|15/09/2025||10.95||376000000000|1792|1|2025-07-31|15/06/2025|-3.17|-8.17|364680000000|370100000000|1776.5|1
2025-08-03 00:44:29|04589|946096|||||||43|2025-10-29|15/09/2025||13.6||87310000000|1890|1|2025-08-06|15/06/2025||16.15||85820000000|1890|1
2025-08-03 00:44:41|04590|946212|6592|274.95B|274950000000|2232|361041|-1.93|43|2025-10-31|15/09/2025||32.49||50030000000|2232|1|2025-08-14|15/06/2025||30.16||48920000000|2232|1
2025-08-03 00:44:55|04591|946210|6586|1.28T|1280000000000|4851|881535|1.29|43|2025-10-31|15/09/2025||69.14||183490000000|4851|1|2025-07-30|15/06/2025|72.07|49.72|186610000000|182250000000|4662|1
2025-08-03 00:45:03|04592|952608|7730|128.05B|128050000000.00002|1300|368530|-36.34|42|2025-10-09|15/08/2025||17.17||7380000000|1300|1|2025-07-09|15/05/2025|13.34||7470000000|7800000000|1250.5|1
2025-08-03 00:45:15|04593|44222|8002|5.01T|5010000000000|3046|5102505|16.37|49|2025-10-31|15/09/2025||62.65||1894480000000|3046|1|2025-08-01|15/06/2025|93.42|71.15|2163720000000|2115920000000|3113|1
2025-08-03 00:45:36|04594|102046|1333|160.53B|160530000000|3187|215294|-2.24|42|2025-08-05|15/06/2025|||||3187|1|2025-05-12|15/03/2025|0.52||250530000000||3293|1
2025-08-03 00:45:48|04595|44257|8252|565.05B|565050000000|3148|1107925|33.9|48|2025-11-06|15/09/2025||||68770000000|3148|1|2025-08-05|15/06/2025||||63740000000|3148|1
2025-08-03 00:45:57|04596|946176|||||||43|2025-11-05|15/09/2025||||64500000000|3692|1|2025-08-07|15/06/2025||||64000000000|3692|1
2025-08-03 00:46:08|04597|949904|3088|1.25T|1250000000000|3143|1412554|34.6|43|2025-11-17|15/09/2025||||275500000000|3143|1|2025-08-13|15/06/2025||32.56||269410000000|3143|1
2025-08-03 00:46:16|04598|44152|7261|581.37B|581370000000|922.3|9645310|-29.16|48|2025-11-06|15/09/2025||22.77||1176150000000|922.29998779297|1|2025-08-05|15/06/2025||-29.13||1157860000000|922.29998779297|1
2025-08-03 00:46:26|04599|952500|7167|782.56B|782560000000|827.6|2944521|28.99|41|2025-08-06|15/06/2025|||||827.59997558594|1|2025-05-12|15/03/2025|9.36||99410000000||687.90002441406|1
2025-08-03 00:46:39|04600|946256|7459|523.7B|523700000000.00006|2530.5|417229|-5.26|43|2025-10-31|15/09/2025||||942830000000|2530.5|1|2025-08-05|15/06/2025||||936900000000|2530.5|1
2025-08-03 00:46:49|04601|951799|2270|183.41B|183410000000|2909|224286|4.15|41|2025-08-08|15/06/2025||||153926000000|2909|1|2025-05-14|15/03/2025|21.13|25.15|146070000000|150250000000|2577|1
2025-08-03 00:47:01|04602|44169|2269|837.66B|837660000000|3090|1088886|-17.29|49|2025-11-11|15/09/2025||48.37||286900000000|3090|1|2025-08-06|15/06/2025||45.7||275000000000|3090|1
2025-08-03 00:47:14|04603|952986|9744|246.99B|246990000000|3199|282540|-3.06|42|2025-10-30|15/09/2025||||34790000000|3199|1|2025-07-31|15/06/2025|43.16||34080000000|34000000000|3209|1
2025-08-03 00:47:21|04604|976163|7780|89.4B|89400000000|1191|507197|-12.1|39|2025-11-17|15/09/2025||||31830000000|1191|1|2025-08-08|15/06/2025||||30850000000|1191|1
2025-08-03 00:47:33|04605|952166|4919|83.59B|83590000000|2567|140337|-19.61|42|2025-11-14|15/09/2025||||13180000000|2567|1|2025-08-08|15/06/2025||||13770000000|2567|1
2025-08-03 00:47:42|04606|44201|6479|971.03B|971030000000|2418|1775956|-30.42|48|2025-11-06|15/09/2025||54.17||426390000000|2418|1|2025-08-05|15/06/2025||29.96||356160000000|2418|1
2025-08-03 00:47:50|04607|949827|||||||42|2025-08-12|15/06/2025||||116500000000|2764.5|1|2025-05-13|15/03/2025|126.82||181750000000|167700000000|2385|1
2025-08-03 00:48:00|04608|946343|9962|605.34B|605340000000|2203.5|1347460|-19.14|43|2025-10-23|15/09/2025||||98400000000|2203.5|1|2025-07-25|15/06/2025|26.28||99370000000|94200000000|2072|1
2025-08-03 00:48:12|04609|44130|4188|1.06T|1060000000000|780.7|7242805|-15.27|48|2025-10-30|15/09/2025||75.04||916400000000|780.70001220703|1|2025-08-01|15/06/2025|13.96|15.55|880650000000|933850000000|827.20001220703|1
2025-08-03 00:48:22|04610|44247|8058|11.24T|11240000000000|3028|10265854|-0.79|48|2025-10-31|15/09/2025||24.56||4341980000000|3028|1|2025-08-04|15/06/2025||55.51||4357940000000|3028|1
2025-08-03 00:48:31|04611|44216|||||||48|2025-10-30|15/09/2025||38.04||1336750000000|3496|1|2025-07-31|15/06/2025|43.89|30.98|1312800000000|1264500000000|3269|1
2025-08-03 00:48:39|04612|44158|||||||48|2025-11-06|15/09/2025||28.57||360820000000|2874|1|2025-08-07|15/06/2025||25.28||386270000000|2874|1
2025-08-03 00:48:51|04613|946135|4182|506.63B|506630000000|2602|985303|-5.43|43|2025-11-05|15/09/2025||71.55||189180000000|2602|1|2025-08-07|15/06/2025||66.18||185000000000|2602|1
2025-08-03 00:49:01|04614|44112|7011|12.1T|12100000000000|3603|49430552|108.45|48|2025-10-30|15/09/2025||20.46||1290790000000|3603|1|2025-08-05|15/06/2025||18.13||1197490000000|3603|1
2025-08-03 00:49:14|04615|44253|9301|430.94B|430940000000|1212|1347648|22.67|48|2025-10-31|15/09/2025||||70900000000|1212|1|2025-07-31|15/06/2025|51.8||68560000000|63200000000|1265.5|1
2025-08-03 00:49:25|04616|44325|5711|306.72B|306720000000|2347.5|755970|-15.86|48|2025-11-11|15/09/2025||68.08||439760000000|2347.5|1|2025-08-07|15/06/2025||68.78||463500000000|2347.5|1
2025-08-03 00:49:35|04617|44147|7211|544.25B|544250000000|406.7|8688711|-3.94|48|2025-10-29|15/09/2025||11||662670000000|406.70001220703|1|2025-07-24|15/06/2025|0.55|-13.35|609090000000|601740000000|439.89999389648|1
2025-08-03 00:49:44|04618|44287|||||||45|2025-11-17|15/09/2025||44.37||1334360000000|2127|1|2025-08-04|15/06/2025||40.81||1329480000000|2127|1
2025-08-03 00:49:52|04619|946302|||||||43|2025-11-07|15/09/2025||||570000000000|1129.5|1|2025-08-08|15/06/2025||||550000000000|1129.5|1
2025-08-03 00:50:01|04620|44232|8031|8.93T|8930000000000|3107|6182611|-8.59|48|2025-11-04|15/09/2025||47.76||3416240000000|3107|1|2025-08-01|15/06/2025|66.68|85.21|3299940000000|3810780000000|3100|1
2025-08-03 00:50:10|04621|44125|||||||48|2025-11-05|15/09/2025||80.26||439300000000|3394|1|2025-08-07|15/06/2025||86.78||432940000000|3394|1
2025-08-03 00:50:23|04622|44153|8801|3.86T|3860000000000|1394|8110397|-3.63|48|2025-11-05|15/09/2025||7.22||586850000000|1394|1|2025-08-05|15/06/2025||19.9||704320000000|1394|1
2025-08-03 00:50:35|04623|44315|5706|377.69B|377690000000|6605|570221|37.66|48|2025-11-07|15/09/2025||187.61||178300000000|6605|1|2025-08-08|15/06/2025||180.68||171550000000|6605|1
2025-08-03 00:50:46|04624|44238|9104|1.69T|1690000000000|4921|3715419|2.18|47|2025-11-04|15/09/2025||197.64||427930000000|4921|1|2025-08-01|15/06/2025|152.89|136.65|432700000000|420490000000|5085|1
2025-08-03 00:50:55|04625|952288|||||||42|2025-11-05|15/09/2025||||69100000000|3097|1|2025-08-07|15/06/2025||||54350000000|3097|1
2025-08-03 00:51:04|04626|44327|||||||45|2025-11-13|15/09/2025||105.66||819060000000|4452|1|2025-07-31|15/06/2025|115.9|91.51|764700000000|640610000000|4385|1
2025-08-03 00:51:15|04627|949912|4534|114.51B|114510000000|3230|23443|-7.18|43|2025-10-31|15/09/2025|||||3230|1|2025-08-01|15/06/2025|53.43||26630000000||3095|1
2025-08-03 00:51:24|04628|1034504|3994|348.87B|348870000000|6305|530314|32.68|35|2025-10-21|15/08/2025||-11.31||12710000000|6305|1|2025-07-15|15/05/2025|-19.53|-27.98|11530000000|12270000000|5039|1
2025-08-03 00:51:32|04629|949903|3064|1.33T|1330000000000|2682.5|1302714|25.32|43|2025-10-24|15/09/2025||16.32||83360000000|2682.5|1|2025-07-31|15/06/2025|15.86|15.34|81130000000|81410000000|2684|1
2025-08-03 00:51:43|04630|951788|2201|204.13B|204130000000|2429.5|283975|-14.12|41|2025-08-07|15/06/2025||||54263000000|2429.5|1|2025-05-09|15/03/2025|47.9|10.13|52370000000|51800000000|2549.5|1
2025-08-03 00:51:52|04631|951797|||||||41|2025-08-08|15/06/2025||||142812000000|3319|1|2025-05-13|15/03/2025|-109.14|31.57|130450000000|128600000000|3275|1
2025-08-03 00:52:03|04632|44128|8725|4.95T|4950000000000|3269|3803522|-4.55|48|2025-08-08|15/06/2025||||1677000000000|3269|1|2025-05-20|15/03/2025|45.36||1431070000000|1562190000000|3324|1
2025-08-03 00:52:10|04633|943427|6981|4.26T|4260000000000|2308.5|8092670|-27.66|44|2025-10-31|15/09/2025||28.94||436080000000|2308.5|1|2025-07-30|15/06/2025|26.83|25.42|416150000000|407400000000|2225|1
2025-08-03 00:52:20|04634|946196|6268|374.06B|374060000000|3103|675862|18.93|41|2025-10-29|15/09/2025||26.27||80710000000|3103|1|2025-07-31|15/06/2025|26.87|14.92|83920000000|81930000000|2819.5|1
2025-08-03 00:52:30|04635|952678|8012|323.22B|323220000000|3003|266632|-6.45|42|2025-10-30|15/09/2025||||133000000000|3003|1|2025-08-05|15/06/2025||||130000000000|3003|1
2025-08-03 00:52:44|04636|946316|9048|325.68B|325680000000|1661|577313|-7.18|42|2025-08-07|15/06/2025||||156000000000|1661|1|2025-05-08|15/03/2025|24.51||182930000000|175600000000|1739.5|1
2025-08-03 00:52:55|04637|952895|9044|272.54B|272540000000.00003|2476|299813|-1.77|42|2025-10-29|15/09/2025|||||2476|1|2025-07-30|15/06/2025|67.12||62710000000||2250.5|1
2025-08-03 00:53:06|04638|44241|6701|6.04T|6040000000000|4529|4429060|-64.74|47|2025-11-04|15/09/2025||29.32||802960000000|4529|1|2025-07-29|15/06/2025|14.49|5.59|715660000000|695770000000|4043|1
2025-08-03 00:53:14|04639|952566|||||||40|2025-04-24|15/03/2025||75.93||69100000000|4480|1|2025-01-30|15/12/2024|39.84|53.85|54740000000|52050000000|4483|1
2025-08-03 00:53:26|04640|946124|3659|2.26T|2260000000000|2826.5|2274902|-12.92|43|2025-11-06|15/09/2025||36.85||114540000000|2826.5|1|2025-08-13|15/06/2025||27.17||104620000000|2826.5|1
2025-08-03 00:53:34|04641|44275|||||||48|2025-10-24|15/09/2025||99.16||155250000000|2055.5|1|2025-07-31|15/06/2025|61.07|88.26|166460000000|145890000000|1902.5|1
2025-08-03 00:53:46|04642|946173|5334|974.53B|974530000000|4911|573722|18.88|43|2025-10-23|15/09/2025||116.64||170950000000|||2025-07-31|15/06/2025|121.09|122.23|169930000000|171360000000||
2025-08-03 00:53:59|04643|44174|2282|506.23B|506230000000|5137|573060|8.77|48|2025-11-03|15/09/2025||74.8||354000000000|5137|1|2025-08-01|15/06/2025||112.3||348500000000|5098|1
2025-08-03 00:54:10|04644|946187|5991|352.18B|352180000000|1738.5|551738|10.24|43|2025-11-06|15/09/2025||||195100000000|1738.5|1|2025-08-06|15/06/2025||||196800000000|1738.5|1
2025-08-03 00:54:23|04645|44214|2871|461.16B|461160000000|1840.5|941260|-52.99|48|2025-11-11|15/09/2025||||174600000000|1840.5|1|2025-08-05|15/06/2025||||168900000000|1840.5|1
2025-08-03 00:54:32|04646|946213|||||||43|2025-10-27|15/09/2025||43.68||659080000000|2902|1|2025-07-24|15/06/2025|39.61|40.82|637900000000|651670000000|2898|1
2025-08-03 00:54:40|04647|946266|||||||43|2025-10-29|15/09/2025||||87440000000|3813|1|2025-07-31|15/06/2025|103.28||85540000000|85520000000|3725|1
2025-08-03 00:54:52|04648|946227|6849|272.72B|272720000000.00003|1672|658957|-25.16|43|2025-11-05|15/09/2025||||59570000000|1672|1|2025-08-06|15/06/2025||||49360000000|1672|1
2025-08-03 00:55:03|04649|951775|2127|241.15B|241150000000|760.2|2323841|6.32|42|2025-10-24|15/09/2025||11.6||11740000000|760.20001220703|1|2025-07-30|15/06/2025|4.78|5.17|9020000000|8250000000|726.70001220703|1
2025-08-03 00:55:11|04650|946271|8056|618.53B|618530000000|6322|346479|32.98|43|2025-11-04|15/09/2025||87.75||103840000000|6322|1|2025-07-31|15/06/2025|59.42||96840000000|93560000000|6040|1
2025-08-03 00:55:21|04651|952906|9072|407.14B|407140000000|3368|361811|81.03|41|2025-08-08|15/06/2025|||||3368|1|2025-05-09|15/03/2025|34.32||62930000000|63320000000|3006|1
2025-08-03 00:55:29|04652|44172|7731|484.86B|484860000000|1474|1468229|-12.68|48|2025-11-06|15/09/2025||7.8||164740000000|1474|1|2025-08-07|15/06/2025||5.55||160950000000|1474|1
2025-08-03 00:55:35|04653|946265|||||||43|2025-11-11|15/09/2025||55.67||434790000000|12595|1|2025-08-01|15/06/2025||42.63||451500000000|12690|1
2025-08-03 00:55:44|04654|44250|5214|305.56B|305560000000|4011|440740|13.98|47|2025-10-29|15/09/2025||||75670000000|4011|1|2025-07-30|15/06/2025|65.04||78940000000|82410000000|3771|1
2025-08-03 00:55:58|04655|44223|9147|835.63B|835630000000|3352|1120125|38.46|48|2025-11-18|15/09/2025||42.05||647060000000|3352|1|2025-08-08|15/06/2025||44.77||633860000000|3352|1
2025-08-03 00:56:10|04656|44140|4272|208.79B|208790000000|1340.5|568805|-4.96|49|2025-11-11|15/09/2025||||58800000000|1340.5|1|2025-07-31|15/06/2025|27.29||54760000000||1403|1
2025-08-03 00:56:19|04657|44310|||||||48|2025-11-03|15/09/2025||||142000000000|1775|1|2025-07-31|15/06/2025|34.51||137090000000|136000000000|1726|1
2025-08-03 00:56:29|04658|946155|4612|3.02T|3020000000000|1286.5|3022490|38.42|39|2025-11-12|15/09/2025||20.44||463280000000|1286.5|1|2025-08-08|15/06/2025||18.86||470680000000|1286.5|1
2025-08-03 00:56:41|04659|44289|3863|130.56B|130560000000|1131|589943|15.06|48|2025-11-05|15/09/2025||||301640000000|1131|1|2025-08-06|15/06/2025||||275900000000|1131|1
2025-08-03 00:56:53|04660|952089|4516|222.55B|222550000000|3303|346833|-2.1|42|2025-11-06|15/09/2025||80||42450000000|3303|1|2025-08-07|15/06/2025||77.1||41100000000|3303|1
2025-08-03 00:57:02|04661|946133|4114|262.35B|262350000000.00003|1731.5|690611|9.9|43|2025-11-05|15/09/2025||||101150000000|1731.5|1|2025-08-07|15/06/2025||||101350000000|1731.5|1
2025-08-03 00:57:12|04662|44280|5401|3.07T|3070000000000|2933|6180348|-8.11|48|2025-11-04|15/09/2025||78.94||2564920000000|2933|1|2025-08-01|15/06/2025||101.45||2013500000000|2919.5|1
2025-08-03 00:57:22|04663|44109|1332|270.39B|270390000000|892.5|1090198|2.68|48|2025-11-06|15/09/2025||||223500000000|892.5|1|2025-08-05|15/06/2025||||224000000000|892.5|1
2025-08-03 00:57:34|04664|44263|9432|12.9T|12900000000000|155.9|147656742|0.06|49|2025-11-11|15/09/2025||4.8||3449330000000|155.89999389648|1|2025-08-06|15/06/2025||3||3279750000000|155.89999389648|1
2025-08-03 00:57:46|04665|946325|9404|870.1B|870100000000|3484|585790|46.6|43|2025-10-31|15/09/2025||||113310000000|3484|1|2025-07-31|15/06/2025|59.19||114650000000|109020000000|3289|1
2025-08-03 00:57:58|04666|44233|9101|2.25T|2250000000000|5269|3373117|9.43|48|2025-11-06|15/09/2025||||600010000000|5269|1|2025-08-05|15/06/2025||150.61||628350000000|5269|1
2025-08-03 00:58:06|04667|946274|||||||43|2025-11-06|15/09/2025||17.99||165780000000|||2025-08-08|15/06/2025||12.14||158620000000||
2025-08-03 00:58:20|04668|952892|9031|166.37B|166370000000|2199.5|194768|-9.26|41|2025-08-07|15/06/2025|||||2199.5|1|2025-05-09|15/03/2025|60.06||126760000000||2209.5|1
2025-08-03 00:58:28|04669|946083|||||||42|2025-08-08|15/06/2025||||87500000000|5121|1|2025-05-12|15/03/2025|166.77||102080000000|94200000000|5355|1
2025-08-03 00:58:38|04670|44314|4021|673.92B|673920000000|4970|569173|5.3|48|2025-11-07|15/09/2025||79.98||56660000000|4970|1|2025-08-08|15/06/2025||88.19||62350000000|4970|1
2025-08-03 00:58:47|04671|44127|7201|1.16T|1160000000000|331.5|34481763|-30.21|48|2025-11-06|15/09/2025||-10.29||3065040000000|331.5|1|2025-07-30|15/06/2025|-33.15|-31.71|2706910000000|2785590000000|320.10000610352|1
2025-08-03 00:59:01|04672|44164|2002|501.51B|501510000000|1731|734905|-10.59|48|2025-10-23|15/09/2025||||217800000000|1731|1|2025-07-31|15/06/2025|40.11||215360000000|215800000000|1760|1
2025-08-03 00:59:10|04673|44244|||||||48|2025-11-06|15/09/2025||||121500000000|983.70001220703|1|2025-08-06|15/06/2025||||120500000000|983.70001220703|1
2025-08-03 00:59:20|04674|946110|2897|821.45B|821450000000|2858|1280779|-34.97|43|2025-11-06|15/09/2025||41.23||201650000000|2858|1|2025-08-04|15/06/2025||39.77||193300000000|2858|1
2025-08-03 00:59:30|04675|946342|9843|1.45T|1450000000000|12855|803706|-28.98|46|2025-10-02|15/09/2025||133.19||219290000000|12855|1|2025-08-07|15/06/2025||205.19||238160000000|12855|1
2025-08-03 00:59:39|04676|44458|6988|2.19T|2190000000000|3210|2687856|30.86|48|2025-11-03|15/09/2025||64.45||261050000000|3210|1|2025-07-28|15/06/2025|45.68|39.19|246190000000|240190000000|3110|1
2025-08-03 00:59:49|04677|952080|4403|701.54B|701540000000|3049|755694|45.99|42|2025-10-29|15/09/2025||||59400000000|3049|1|2025-08-06|15/06/2025||||57900000000|3049|1
2025-08-03 01:00:02|04678|946241|7240|375.65B|375650000000|2302.5|355960|8.35|43|2025-11-05|15/09/2025||||205000000000|2302.5|1|2025-08-05|15/06/2025||||188000000000|2302.5|1
2025-08-03 01:00:12|04679|44113|||||||44|2025-10-29|15/09/2025||25.38||454000000000|1008|1|2025-07-29|15/06/2025|35.19|13.34|523320000000||993|1
2025-08-03 01:00:23|04680|946116|3231|739.61B|739610000000|859.1|2952943|-77.81|43|2025-10-30|15/09/2025||21.99||207890000000|859.09997558594|1|2025-07-30|15/06/2025|26.99|25.14|221420000000|216490000000|843.09997558594|1
2025-08-03 01:00:36|04681|946142|4307|3.48T|3480000000000|6086|1495424|30.97|43|2025-10-23|15/09/2025||44.99||199020000000|6086|1|2025-07-28|15/06/2025|45.43|44.08|195770000000|195020000000|5524|1
2025-08-03 01:00:50|04682|44186|6471|350.35B|350350000000|716.7|2068517|-6.08|48|2025-11-03|15/09/2025||5.01||203230000000|716.70001220703|1|2025-07-31|15/06/2025|2.22|2.46|195760000000|203600000000|721.29998779297|1
2025-08-03 01:01:02|04683|44191|6472|139.24B|139240000000|263|3510679|-10.48|48|2025-10-29|15/09/2025||-2.26||196650000000|263|1|2025-08-04|15/06/2025||-1.89||201100000000|263|1
2025-08-03 01:01:11|04684|44308|9613|5.56T|5560000000000|3964|5721221|71.08|47|2025-08-05|15/06/2025||||1054251000000|3964|1|2025-05-08|15/03/2025|32.8|35.83|1230970000000|1171090000000|2991.5|1
2025-08-03 01:01:24|04685|44134|1802|1.62T|1620000000000|2306.5|2414503|19.45|49|2025-11-10|15/09/2025||39.15||620000000000|2306.5|1|2025-08-08|15/06/2025||20.5||573870000000|2306.5|1
2025-08-03 01:01:33|04686|952127|4684|2.41T|2410000000000|5484|906825|23.43|42|2025-10-28|15/09/2025||38.4||33190000000|5484|1|2025-07-23|15/06/2025|44.36|41.92|32430000000|31830000000|5515|1
2025-08-03 01:01:46|04687|44193|9007|578.24B|578240000000|1675|1067871|12.76|48|2025-10-30|15/09/2025||||102400000000|1675|1|2025-08-08|15/06/2025||||100900000000|1675|1
2025-08-03 01:01:54|04688|44284|||||||48|2025-11-06|15/09/2025||||466070000000|744.70001220703|1|2025-08-04|15/06/2025||||457900000000|744.70001220703|1
2025-08-03 01:02:07|04689|44141|6103|251.69B|251690000000|4160|283489|16.3|48|2025-10-29|15/09/2025||35.16||55720000000|4160|1|2025-08-05|15/06/2025||32.18||48450000000|4160|1
2025-08-03 01:02:19|04690|44177|7733|2.05T|2049999999999.9998|1824.5|4441630|-28.58|49|2025-11-07|15/09/2025||19.93||238450000000|1824.5|1|2025-08-08|15/06/2025||17.14||229060000000|1824.5|1
2025-08-03 01:02:32|04691|946215|6645|783.83B|783830000000|3981|1645910|-26.56|43|2025-10-23|15/09/2025||37.55||194580000000|3981|1|2025-08-06|15/06/2025||||189890000000|3981|1
2025-08-03 01:02:40|04692|946147|4528|770.9B|770900000000|1641|2450408|-23.83|43|2025-10-30|15/09/2025||44.25||121490000000|1641|1|2025-08-01|15/06/2025|37.62|49.04|127540000000|119210000000|1690.5|1
2025-08-03 01:02:55|04693|951943|||||||42|2025-11-13|15/09/2025||||355600000000|6835|1|2025-08-13|15/06/2025||||331600000000|6835|1
2025-08-03 01:03:06|04694|946163|4716|2.1T|2100000000000|16410|146627|36.92|43|2025-09-30|15/08/2025||127.41||64830000000|16410|1|2025-06-27|15/05/2025|123.95|133.4|70620000000|72010000000|17455|1
2025-08-03 01:03:17|04695|946159|4661|5.2T|5200000000000|3175|4276067|-22.64|43|2025-10-29|15/09/2025||15.64||161140000000|3175|1|2025-07-30|15/06/2025|16.77||163750000000|160210000000|3112|1
2025-08-03 01:03:27|04696|943425|8591|3.9T|3900000000000|3455|3356121|-0.32|44|2025-10-29|15/09/2025||83.96||721000000000|3455|1|2025-08-07|15/06/2025||80.35||698000000000|3455|1
2025-08-03 01:03:37|04697|44298|9532|1.55T|1550000000000|3944|1010416|17.56|48|2025-10-30|15/09/2025||73.7||431700000000|3944|1|2025-07-31|15/06/2025|122.59|69.9|470990000000|443400000000|3747|1
2025-08-03 01:03:49|04698|946191|6136|162.21B|162210000000|1980|413471|-2.03|43|2025-10-09|15/08/2025||||38350000000|1980|1|2025-07-10|15/05/2025|46.21||39600000000|41000000000|1751.5|1
2025-08-03 01:03:58|04699|946165|4768|1.1T|1100000000000|2903|1035608|-10.7|43|2025-10-29|15/09/2025||38.67||286340000000|2903|1|2025-08-01|15/06/2025||62.27||348590000000|2867.5|1
2025-08-03 01:04:05|04700|946153|4578|3.94T|3940000000000|7458|1510875|-0.4|43|2025-10-29|15/09/2025||146.61||622390000000|7458|1|2025-07-31|15/06/2025|167.55|139.65|597930000000|586260000000|7236|1
2025-08-03 01:04:15|04701|951826|2427|220.38B|220380000000|1749|622411|0|37|2024-08-02|15/06/2024|||||1749|1|2024-05-07|15/03/2024|||||1748|1
2025-08-03 01:04:27|04702|952776|8283|271.62B|271620000000|4404|71840|-1.12|42|2025-11-03|15/09/2025||||306500000000|4404|1|2025-08-04|15/06/2025||||312000000000|4404|1
2025-08-03 01:04:37|04703|946257|7532|3.06T|3060000000000|5131|1459989|40.38|43|2025-11-06|15/09/2025||||587940000000|5131|1|2025-08-18|15/06/2025||31.53||558210000000|5131|1
2025-08-03 01:04:47|04704|44256|6752|3.44T|3440000000000|1475|8445771|28.09|48|2025-10-30|15/09/2025||37.07||1950900000000|1475|1|2025-07-30|15/06/2025|30.61|30.85|1896690000000|1829280000000|1486.5|1
2025-08-03 01:04:56|04705|946160|||||||42|2025-09-16|15/07/2025||30.57||101870000000|1944.5|1|2025-07-15|15/04/2025|-1.15|23.37|96130000000|96040000000|1934|1
2025-08-03 01:05:05|04706|946087|1893|273.78B|273779999999.99997|991.3|1725560|54.36|43|2025-11-06|15/09/2025||||167100000000|991.29998779297|1|2025-08-07|15/06/2025||||159100000000|991.29998779297|1
2025-08-03 01:05:14|04707|969040|||||||38|2025-11-06|15/09/2025||52.1||17020000000|1671.5|1|2025-08-06|15/06/2025||9.65||12850000000|1671.5|1
2025-08-03 01:05:23|04708|949899|2181|658.38B|658380000000|296.8|6450060|20.8|43|2025-11-07|15/09/2025||||380690000000|296.79998779297|1|2025-08-08|15/06/2025||||382800000000|296.79998779297|1
2025-08-03 01:05:32|04709|952657|||||||46|2025-11-06|15/09/2025||14.89||25890000000|1691|1|2025-08-07|15/06/2025||20.81||28520000000|1691|1
2025-08-03 01:05:41|04710|952627|7846|166.79B|166790000000|4392|76911|-0.18|42|2025-11-10|15/09/2025||||33600000000|4392|1|2025-08-07|15/06/2025||||38100000000|4392|1
2025-08-03 01:05:51|04711|952172|4927|286.1B|286100000000|1293|473498|-6.51|42|2025-11-03|15/09/2025||10.22||43050000000|1293|1|2025-08-06|15/06/2025||12.07||43320000000|1293|1
2025-08-03 01:05:57|04712|961975|||||||38|2025-11-12|15/09/2025||13.22||14500000000|2347|1|2025-08-13|15/06/2025||17.41||13910000000|2347|1
2025-08-03 01:06:07|04713|952147|4755|1.7T|1700000000000|787.1|16018846|-7.94|42|2025-11-06|15/09/2025||-4.23||580490000000|787.09997558594|1|2025-08-08|15/06/2025||-7.01||591060000000|787.09997558594|1
2025-08-03 01:06:15|04714|952303|||||||42|2025-11-17|15/09/2025||80.82||892480000000|9090|1|2025-08-05|15/06/2025||77.32||884640000000|9090|1
2025-08-03 01:06:23|04715|952874|||||||41|2025-08-07|15/06/2025||||32600000000|1763|1|2025-05-08|15/03/2025|40.69||38090000000|37100000000|1954|1
2025-08-03 01:06:33|04716|100158|6723|3.33T|3330000000000|1838|14717992|-23.26|46|2025-10-23|15/09/2025||45.92||338040000000|1838|1|2025-07-25|15/06/2025|-111.82|39.15|325530000000|314730000000|1917|1
2025-08-03 01:06:39|04717|946126|||||||43|2025-10-31|15/09/2025||||257380000000|887.20001220703|1|2025-08-05|15/06/2025||||245500000000|887.20001220703|1
2025-08-03 01:06:52|04718|44292|||||||49|2025-11-07|15/09/2025||25.7||193750000000|1401|1|2025-07-31|15/06/2025|30.77|22.28|300110000000|151060000000|1370|1
2025-08-03 01:06:58|04719|952126|||||||42|2025-11-05|15/09/2025||13.82||57590000000|1908|1|2025-08-13|15/06/2025||11.52||53690000000|1908|1
2025-08-03 01:07:05|04720|44192|||||||48|2025-11-05|15/09/2025||24.3||627140000000|1343.5|1|2025-08-07|15/06/2025||17.8||596830000000|1343.5|1
2025-08-03 01:07:12|04721|946185|5947|531.18B|531179999999.99994|3798|308668|4.74|43|2025-11-06|15/09/2025||54.25||117680000000|3798|1|2025-08-06|15/06/2025||45.05||102450000000|3798|1
2025-08-03 01:07:20|04722|946232|6963|741.27B|741270000000|1920.5|4656289|-3.49|43|2025-10-29|15/09/2025||4.3||114630000000|1920.5|1|2025-08-04|15/06/2025||-0.838||110660000000|1920.5|1
2025-08-03 01:07:29|04723|949911|4527|492.6B|492600000000|2180|1248575|-35.81|43|2025-11-06|15/09/2025||||81190000000|||2025-08-06|15/06/2025||||78720000000||
2025-08-03 01:07:39|04724|946255|7453|1.96T|1960000000000|7391|7991683|171.13|43|2025-10-09|15/08/2025||27.06||190970000000|7391|1|2025-07-11|15/05/2025|68.31|60.22|209070000000|203190000000|7046|1
2025-08-03 01:07:48|04725|946204|||||||43|2025-11-06|15/09/2025||||49980000000|||2025-08-07|15/06/2025||||43660000000||
2025-08-03 01:07:56|04726|946317|9065|451.9B|451900000000|8680|206340|79.52|43|2025-10-29|15/09/2025||||156600000000|8680|1|2025-07-31|15/06/2025|120.28||153950000000|146950000000|8910|1
2025-08-03 01:08:06|04727|946276|||||||43|2025-10-31|15/09/2025||||40330000000|6288|1|2025-08-08|15/06/2025||||37360000000|6288|1
2025-08-03 01:08:13|04728|1131558|||||||27|2025-10-09|15/08/2025||||11810000000|1938|1|2025-07-14|15/05/2025|-10.11|12.01|12070000000|12040000000|2010|1
2025-08-03 01:08:22|04729|946149|||||||43|2025-11-11|15/09/2025||21.95||70680000000|1672|1|2025-08-07|15/06/2025||22.98||72260000000|1672|1
2025-08-03 01:08:28|04730|946183|||||||43|2025-10-29|15/09/2025||77.05||167510000000|4404|1|2025-07-31|15/06/2025|33.75|32.22|140780000000|141740000000|4709|1
2025-08-03 01:08:40|04731|44179|2501|543.43B|543429999999.99994|6974|250332|13.23|48|2025-11-07|15/09/2025||78.9||138000000000|6974|1|2025-08-07|15/06/2025||73.74||134000000000|6974|1
2025-08-03 01:08:49|04732|952104|4887|226.34B|226340000000|1960.5|528575|-8.46|42|2025-11-07|15/09/2025||35.62||48050000000|1960.5|1|2025-08-12|15/06/2025||35.23||48290000000|1960.5|1
2025-08-03 01:09:09|04733|946294|8473|1.92T|1920000000000|5818|2932037|52.82|43|2025-11-07|15/09/2025||139.05|||5818|1|2025-07-31|15/06/2025|279.2|156.04|443190000000||5550|1
2025-08-03 01:09:18|04734|946339|9719|1.48T|1480000000000|4749|912859|62.8|43|2025-10-29|15/09/2025||44.8||193670000000|4749|1|2025-07-29|15/06/2025|42.93||177470000000|177400000000|4261|1
2025-08-03 01:09:25|04735|44318|||||||37|2025-11-06|15/09/2025||||308330000000|||2025-08-08|15/06/2025||||282210000000||
2025-08-03 01:09:35|04736|946207|6460|659.16B|659160000000|3139|1258581|34.32|43|2025-11-07|15/09/2025||49.72||106140000000|||2025-08-08|15/06/2025||30.4||87780000000||
2025-08-03 01:09:44|04737|952890|9024|1.11T|1110000000000|4263|1330500|61.66|42|2025-11-06|15/09/2025||27.2||129230000000|4263|1|2025-08-01|15/06/2025|51.35||132400000000|127750000000|4232|1
2025-08-03 01:09:55|04738|946217|6724|630.7B|630700000000|1969.5|2396667|-22.66|43|2025-10-24|15/09/2025||34.7||335430000000|1969.5|1|2025-08-05|15/06/2025||37.6||322230000000|1969.5|1
2025-08-03 01:10:05|04739|946318|9076|349.56B|349560000000|2345|492467|1.67|42|2025-08-07|15/06/2025||||163800000000|2345|1|2025-05-14|15/03/2025|31.07|38.6|195690000000|189110000000|2326|1
2025-08-03 01:10:11|04740|946139|||||||43|2025-10-30|15/09/2025||45.5||341000000000|2588|1|2025-07-31|15/06/2025|31.61||305150000000||2637.5|1
2025-08-03 01:10:19|04741|44154|1928|2.1T|2100000000000|3243|2749641|-7.87|49|2025-12-04|15/10/2025||80.09||1065330000000|3243|1|2025-09-04|15/07/2025||91.74||1106610000000|3243|1
2025-08-03 01:10:31|04742|44254|3382|5.02T|5020000000000|2017|7982041|11.31|48|2025-10-09|15/08/2025||21.98||3009670000000|2017|1|2025-07-10|15/05/2025|18.97|15.94|2777370000000|2697160000000|2200|1
2025-08-03 01:10:40|04743|952815|8410|267.9B|267899999999.99997|274.5|6025227|-1.4|42|2025-11-07|15/09/2025||4.09|||274.5|1|2025-08-08|15/06/2025||3.85|||274.5|1
2025-08-03 01:10:45|04744|1056361|||||||33|2025-10-24|15/09/2025||15.78||395400000000|1681|1|2025-08-08|15/06/2025||18.15||367870000000|1681|1
2025-08-03 01:10:50|04745|969284|||||||37|2025-10-31|15/09/2025||11.71||483080000000|740.70001220703|1|2025-08-08|15/06/2025||10.09||466260000000|740.70001220703|1
2025-08-03 01:10:56|04746|1011980|||||||37|2025-10-09|15/08/2025||13.58||34940000000|1613|1|2025-07-09|15/05/2025|6.8|12.64|33720000000|34130000000|1723.5|1
2025-08-03 01:11:05|04747|946333|9507|260.9B|260899999999.99997|1268.5|710251|-1.32|43|2025-11-04|15/09/2025||96.2||206400000000|1268.5|1|2025-07-31|15/06/2025|74.32|141.9|175640000000|168400000000|1281|1
2025-08-03 01:11:14|04748|946260|||||||43|2025-11-05|15/09/2025||49.95||135450000000|3372|1|2025-08-07|15/06/2025||34.67||117770000000|3372|1
2025-08-03 01:11:24|04749|946277|8227|820.35B|820350000000|11160|212327|52.81|43|2025-10-06|15/08/2025||159.3||172440000000|11160|1|2025-06-30|15/05/2025|146.96|149.36|168370000000|169500000000|10030|1
2025-08-03 01:11:33|04750|946252|7309|1.45T|1450000000000|16590|350757|-36.52|43|2025-10-28|15/09/2025||208.18||117690000000|16590|1|2025-07-29|15/06/2025|-65.3|240.95|123870000000|113890000000|21475|1
2025-08-03 01:11:43|04751|44139|1803|1.18T|1180000000000|1740|2523343|91.59|49|2025-11-11|15/09/2025||21.31||444900000000|1740|1|2025-07-29|15/06/2025|16.33|12.92|441800000000|408810000000|1649.5|1
2025-08-03 01:11:51|04752|44115|4063|8.17T|8170000000000|4365|7010792|-32.7|48|2025-10-24|15/09/2025||62.69||654480000000|4365|1|2025-07-24|15/06/2025|66.48|61.96|628550000000|620030000000|4913|1
2025-08-03 01:12:00|04753|946234|6967|797.19B|797190000000|5900|457198|3.55|42|2025-07-24|15/06/2025||37.38||55300000000|5900|1|2025-04-24|15/03/2025|31.65|46.65|55130000000|59120000000|5921|1
2025-08-03 01:12:06|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|||
2025-08-03 01:12:17|04755|44170|4507|2.17T|2170000000000|2547|2494095|18.96|48|2025-10-27|15/09/2025||49.86||120340000000|2547|1|2025-07-28|15/06/2025|46.26|40.56|99780000000|104870000000|2554|1
2025-08-03 01:12:26|04756|946119|3360|201.96B|201960000000|2146.5|357319|-3.42|43|2025-11-11|15/09/2025||||164270000000|2146.5|1|2025-08-08|15/06/2025||||160970000000|2146.5|1
2025-08-03 01:12:35|04757|44215|4911|974.6B|974600000000|2440|2882013|-47.24|48|2025-11-10|15/09/2025||5.01||221970000000|2440|1|2025-08-06|15/06/2025||14.27||253540000000|2440|1
2025-08-03 01:12:44|04758|44322|5831|980.63B|980630000000|1809.5|1904541|19.2|49|2025-11-07|15/09/2025||39.82|||1809.5|1|2025-08-07|15/06/2025||33.37|||1809.5|1
2025-08-03 01:12:57|04759|949826|1414|250.13B|250130000000|4898|181646|-12.75|42|2025-08-12|15/06/2025||54.96||24450000000|4898|1|2025-05-09|15/03/2025|79.36|82.04|22330000000|24010000000|5278|1
2025-08-03 01:13:06|04760|952951|9601|180.94B|180940000000|13170|32929|38.47|42|2025-10-09|15/08/2025|||||13170|1|2025-07-15|15/05/2025|109.74||21660000000||13510|1
2025-08-03 01:13:16|04761|44304|||||||48|2025-11-13|15/09/2025||||354950000000|3636|1|2025-08-07|15/06/2025||||346680000000|3636|1
2025-08-03 01:13:24|04762|951927|3197|662.03B|662030000000|2910|1770240|43.67|42|2025-11-07|15/09/2025||||115600000000|2910|1|2025-08-14|15/06/2025||||107750000000|2910|1
2025-08-03 01:13:32|04763|946197|6273|3.33T|3330000000000|52300|290267|-27.84|43|2025-11-12|15/09/2025||596.9||201460000000|52300|1|2025-08-08|15/06/2025||582.11||202380000000|52300|1
2025-08-03 01:13:43|04764|951783|2175|127.59B|127590000000|1554.5|433943|-27.55|42|2025-10-28|15/09/2025||3.33||15940000000|1554.5|1|2025-07-29|15/06/2025|47.17|26.75|18670000000|19170000000|1522.5|1
2025-08-03 01:13:51|04765|1116052|9434|10.66T|10660000000000|223.9|58542935|17.69|34|2025-11-05|15/09/2025||3.44||1699500000000|223.89999389648|1|2025-08-05|15/06/2025||3.08||1620570000000|223.89999389648|1
2025-08-03 01:14:00|04766|44333|9984|16.5T|16500000000000|11585|8454198|35.42|48|2025-11-06|15/09/2025||||1869330000000|11585|1|2025-08-07|15/06/2025||||1775000000000|11585|1
2025-08-03 01:14:10|04767|951812|2331|523.8B|523799999999.99994|1080|1334397|13.74|42|2025-10-30|15/09/2025||||145950000000|1080|1|2025-08-05|15/06/2025||||139370000000|1080|1
2025-08-03 01:14:21|04768|44199|2768|753.72B|753720000000|3623|1047889|4.02|30|2025-07-30|15/06/2025|100.3||598900000000||3676|1|2025-05-01|15/03/2025|162.14||628370000000||3371|1
2025-08-03 01:14:27|04769|44123|||||||40|2025-08-14|15/06/2025||||1437000000000|4527|1|2025-05-20|15/03/2025|45.18||1302750000000|1247050000000|4651|1
2025-08-03 01:14:35|04770|44266|||||||37|2025-11-10|15/09/2025||49.58||3054820000000|3680|1|2025-08-07|15/06/2025||35.87||2674460000000|3680|1
2025-08-03 01:14:42|04771|946312|9003|233.69B|233690000000|2435|246387|-0.31|12|2025-10-30|15/09/2025|||||2435|1|2025-07-31|15/06/2025|76.3||75080000000||2391|1
2025-08-03 01:14:52|04772|946337|9684|1.26T|1260000000000|10525|808070|112.28|43|2025-11-07|15/09/2025||61.98||80630000000|10525|1|2025-08-08|15/06/2025||71.75||67850000000|10525|1
2025-08-03 01:14:58|04773|946230|6923|430.14B|430140000000|2872.5|558373|1.47|6|2025-11-03|15/09/2025||48.04||120980000000|2872.5|1|2025-07-31|15/06/2025|34.58|41.77|119840000000|117000000000|2869.5|1
2025-08-03 01:15:05|04774|44167|7270|2.06T|2060000000000|2814|3731824|-0.05|24|2025-10-31|15/09/2025||51.46||1108020000000|2814|1|2025-08-07|15/06/2025||41.42||1067220000000|2814|1
2025-08-03 01:15:14|04775|946259|||||||36|2025-09-30|15/08/2025||50.75||256010000000|3695|1|2025-07-10|15/05/2025|117.28|41.5|245460000000|243190000000|3393|1
2025-08-03 01:15:16|04776|44279|||||||6|2025-11-05|15/09/2025||-9.25||101810000000|1164|1|2025-08-07|15/06/2025||2.8||100900000000|1164|1
2025-08-03 01:15:22|04777|946138|||||||43|2025-11-10|15/09/2025||||77600000000|4472|1|2025-08-04|15/06/2025||||77500000000|4472|1
2025-08-03 01:15:32|04778|44309|4005|600.67B|600670000000|367|9232032|-6.81|18|2025-10-29|15/09/2025||22.81||566350000000|367|1|2025-08-01|15/06/2025|-2.76|5.75|526140000000|595750000000|379.70001220703|1
2025-08-03 01:15:39|04779|44242|||||||12|2025-10-31|15/09/2025||105.36||1821050000000|3888|1|2025-07-31|15/06/2025|141.18|121.56|1787920000000|1857230000000|3832|1
2025-08-03 01:15:44|04780|44165|4506|491.05B|491050000000|1236|12058679|161.31|0||
2025-08-03 01:15:51|04781|44126|5802|2.92T|2920000000000|3741|3684913|68.55|6|2025-10-30|15/09/2025||49.02||1111720000000|3741|1|2025-07-31|15/06/2025|45.03|41.02|1148440000000|1075330000000|3604|1
2025-08-03 01:15:57|04782|949876|||||||43|2025-10-29|15/09/2025||||638200000000|1567|1|2025-08-07|15/06/2025||||580880000000|1567|1
2025-08-03 01:16:07|04783|44156|||||||18|2025-10-30|15/09/2025||||234000000000|3409|1|2025-08-05|15/06/2025||||243360000000|3409|1
2025-08-03 01:16:11|04784|44330|||||||24|2025-11-10|15/09/2025||37.29||375200000000|3385|1|2025-08-07|15/06/2025||41.68||382810000000|3385|1
2025-08-03 01:16:15|04785|969280|8309|2.82T|2820000000000|4006|2440508|4.11|0||
2025-08-03 01:16:28|04786|44302|8316|14.7T|14700000000000|3823|12856083|5.41|41|2025-11-12|15/09/2025||96.31||1087280000000|3823|1|2025-07-31|15/06/2025|97.46|85.68|2444400000000|1073130000000|3842|1
2025-08-03 01:16:36|04787|44255|5232|128.78B|128780000000|3969|215817|-4.18|18|2025-11-06|15/09/2025||||57630000000|3969|1|2025-08-05|15/06/2025||||54530000000|3969|1
2025-08-03 01:16:39|04788|44178|||||||0||
2025-08-03 01:16:45|04789|946171|5110|458.5B|458500000000|1744.5|1312029|12.62|0||
2025-08-03 01:16:55|04790|946345|9989|532.79B|532789999999.99994|4555|324846|11.29|43|2025-11-12|15/09/2025||||212300000000|4555|1|2025-08-14|15/06/2025||||206410000000|4555|1
2025-08-03 01:16:58|04791|951840|||||||0||
2025-08-03 01:17:02|04792|946344|||||||6|2025-11-06|15/09/2025||||634220000000|5757|1|2025-08-13|15/06/2025||||604950000000|5757|1
2025-08-03 01:17:07|04793|44162|||||||6|2025-11-06|15/09/2025||63.22||1439880000000|1689.5|1|2025-08-05|15/06/2025||56.96||1422880000000|1689.5|1
2025-08-03 01:17:11|04794|946229|||||||6|2025-11-05|15/09/2025||24.73||136410000000|2480|1|2025-08-06|15/06/2025||16.95||117450000000|2480|1
2025-08-03 01:17:19|04795|44148|||||||6|2025-08-08|15/06/2025||||799000000000|3769|1|2025-05-15|15/03/2025|14.07||1200640000000|771010000000|3130|1
2025-08-03 01:17:25|04796|952364|||||||36|2025-08-08|15/06/2025|||||1129.5|1|2025-05-09|15/03/2025|29.2||80500000000||992.5|1
2025-08-03 01:17:49|04797|44260|5233|417.28B|417280000000|3745|430662|-5.26|49|2025-11-06|15/09/2025||||252900000000|3745|1|2025-08-07|15/06/2025||||193580000000|3745|1
2025-08-03 01:17:53|04798|44129|||||||6|2025-11-06|15/09/2025||114.84||469900000000|9320|1|2025-08-08|15/06/2025||91.49||430150000000|9320|1
2025-08-03 01:17:57|04799|946154|||||||6|2024-08-01|15/06/2024||||80400000000|8590|1|2024-05-13|15/03/2024||-12.48||71830000000|8590|1
2025-08-03 01:17:59|04800|102044|||||||0||
2025-08-03 01:18:06|04801|44321|||||||0||
2025-08-03 01:18:10|04802|44194|||||||6|2025-08-08|15/06/2025|||||1280.5|1|2025-05-13|15/03/2025|16.39||95760000000||1145.5|1
2025-08-03 01:18:15|04803|44252|8233|359.24B|359240000000|1191.5|1840695|-7.51|0||
2025-08-03 01:18:16|04804|44155|||||||0||
2025-08-03 01:18:21|04805|946324|9401|806.45B|806450000000|5110|256081|22.51|0||
2025-08-03 01:18:29|04806|44271|6762|3.56T|3560000000000|1876|7734357|-7.9|6|2025-10-31|15/09/2025||30.65||586990000000|1876|1|2025-08-01|15/06/2025||20.19||532660000000|1857|1
2025-08-03 01:18:42|04807|952290|||||||36|2025-10-29|15/09/2025||||61400000000|4968|1|2025-08-06|15/06/2025||29.24||61440000000|4968|1
2025-08-03 01:18:49|04808|44259|3401|253.05B|253050000000|1313|915076|-6.91|0||
2025-08-03 01:18:56|04809|44185|4543|3.78T|3780000000000|2563.5|3608889|-4.56|18|2025-11-06|15/09/2025||23.57||261040000000|2563.5|1|2025-08-07|15/06/2025||24.45||263400000000|2563.5|1
2025-08-03 01:19:01|04810|946288|5844|774.23B|774230000000|2706|962730|-0.84|6|2025-11-12|15/09/2025||22.04|||2706|1|2025-07-31|15/06/2025|45.12|53.25|52780000000||2710|1
2025-08-03 01:19:06|04811|946291|5832|354.3B|354300000000|1990|379610|19.88|0||
2025-08-03 01:19:11|04812|946283|||||||0||
2025-08-03 01:19:18|04813|946292|||||||6|2025-08-08|15/06/2025|||||1789.5|1|2025-05-09|15/03/2025|24.35||53000000000||1577|1
2025-08-03 01:19:26|04814|946209|||||||18|2025-11-06|15/09/2025||44.61||88460000000|4307|1|2025-08-06|15/06/2025||40.39||90320000000|4307|1
2025-08-03 01:19:34|04815|946122|3626|1.13T|1130000000000|4932|630617|54.27|6|2025-10-31|15/09/2025||53.14||146600000000|||2025-07-30|15/06/2025|54.02|49.48|140320000000|138600000000||
2025-08-03 01:19:43|04816|946130|4045|153.93B|153930000000|1472.5|256784|-6.66|0||
2025-08-03 01:19:50|04817|44183|9001|509.14B|509140000000|2602|567360|1.4|0||
2025-08-03 01:19:53|04818|946084|||||||0||
2025-08-03 01:19:58|04819|44303|9602|1.64T|1640000000000|9699|681294|83.07|0||
2025-08-03 01:20:04|04820|946336|9533|414.9B|414900000000|4330|202889|-5.62|6|2025-10-29|15/09/2025||||142500000000|4330|1|2025-07-30|15/06/2025|172.27||161470000000|143300000000|4104|1
2025-08-03 01:20:10|04821|952722|8129|318.34B|318340000000|5114|202468|18.74|0||
2025-08-03 01:20:15|04822|946332|9506|531.27B|531270000000|1062|2123195|-13.73|0||
2025-08-03 01:20:21|04823|44265|5301|221.37B|221370000000|1037|1106384|8.7|0||
2025-08-03 01:20:27|04824|44143|8766|11.83T|11830000000000|6183|4310460|10.06|6|2025-08-07|15/06/2025||||1772000000000|6183|1|2025-05-20|15/03/2025|83.69||2190430000000|1678000000000|5850|1
2025-08-03 01:20:33|04825|44329|4043|235.19B|235190000000|3269|539952|14.04|0||
2025-08-03 01:20:35|04826|44278|9501|953.23B|953230000000|595|52921788|-16.96|0||
2025-08-03 01:20:41|04827|44237|8035|10.26T|10260000000000|22405|3944071|-27.11|6|2025-11-07|15/09/2025||269.79||605790000000|22405|1|2025-07-31|15/06/2025|257.13|270.99|549590000000|579920000000|27265|1
2025-08-03 01:20:45|04828|44293|9531|1.9T|1900000000000|5321|1407122|69.57|6|2025-10-23|15/09/2025||66.6||616000000000|5321|1|2025-07-30|15/06/2025|282.35|50.7|647340000000|590150000000|4880|1
2025-08-03 01:20:51|04829|952044|4186|495.14B|495140000000|4142|607213|10.72|0||
2025-08-03 01:20:56|04830|44168|||||||0||
2025-08-03 01:21:02|04831|44188|9005|995.77B|995770000000|1733.5|1387670|-2.2|12|2025-08-07|15/06/2025|||||1733.5|1|2025-05-14|15/03/2025|19.81|15.2|269250000000|280570000000|1762|1
2025-08-03 01:21:06|04832|44457|3289|792.97B|792970000000|1108.5|2362792|9.97|0||
2025-08-03 01:21:12|04833|952609|7732|347.12B|347120000000|3293|507948|119.02|12|2025-10-24|15/09/2025||17.1||55770000000|3293|1|2025-07-28|15/06/2025|-19.48|9.5|48500000000|51640000000|3254|1
2025-08-03 01:21:19|04834|44202|7911|1.19T|1190000000000|4138|940997|-0.62|12|2025-11-12|15/09/2025||||459470000000|4138|1|2025-08-08|15/06/2025||||404070000000|4138|1
2025-08-03 01:21:23|04835|44264|3402|1.62T|1620000000000|1043|4687779|34.53|0||
2025-08-03 01:21:28|04836|44211|6502|1.99T|1990000000000|4590|1766262|0|6|2025-05-15|15/03/2025|||1890000000000||4590|1|2024-11-14|15/09/2024|||872800000000|800889000000|4590|1
2025-08-03 01:21:33|04837|44324|4042|727.79B|727790000000|2285|992416|13.71|0||
2025-08-03 01:21:38|04838|44270|5332|620.83B|620830000000|3749|846444|-17.15|6|2025-10-31|15/09/2025||14.92||191350000000|3749|1|2025-07-31|15/06/2025|37.32|29.81|165750000000|168240000000|3872|1
2025-08-03 01:21:40|04839|44136|||||||0||
2025-08-03 01:21:46|04840|946109|2875|935.89B|935890000000|9394|426132|-4.99|0||
2025-08-03 01:21:50|04841|946170|||||||18|2025-11-12|15/09/2025||102.82||146950000000|3277|1|2025-08-08|15/06/2025||75.62||145640000000|3277|1
2025-08-03 01:21:55|04842|44234|3101|88.17B|88170000000|1000|279100|-0.79|6|2025-11-06|15/09/2025||||107950000000|1000|1|2025-08-07|15/06/2025||||104900000000|1000|1
2025-08-03 01:21:58|04843|946251|7282|421.28B|421280000000|3311|337690|25.56|6|2025-10-30|15/09/2025||71.46||252650000000|3311|1|2025-07-31|15/06/2025|106.04|80.35|260420000000|254180000000|3262|1
2025-08-03 01:22:02|04844|946115|3116|395.42B|395420000000|2213.5|520408|13.75|0||
2025-08-03 01:22:05|04845|946195|6201|4.88T|4880000000000|16230|1083041|36.96|0||
2025-08-03 01:22:07|04846|985692|||||||0||
2025-08-03 01:22:11|04847|44227|||||||0||
2025-08-03 01:22:15|04848|44200|4704|1.21T|1210000000000|9204|545186|27.85|0||
2025-08-03 01:22:21|04849|946254|7313|218.83B|218830000000|1837|278373|-6.11|0||
2025-08-03 01:22:27|04850|946150|4540|277.38B|277380000000|3713|655981|-2.98|6|2025-11-06|15/09/2025||||47340000000|3713|1|2025-08-05|15/06/2025||||45550000000|3713|1
2025-08-03 01:22:35|04851|946120|3391|547.37B|547370000000|11245|226935|22.96|24|2025-07-10|15/05/2025|228.31|46.8|272530000000|275610000000|11480|1|2025-04-11|15/02/2025|180.49|123.54|309270000000|312910000000|10400|1
2025-08-03 01:22:39|04852|946326|9409|294.82B|294820000000|2934|451638|42.01|0||
2025-08-03 01:22:49|04853|44135|4208|226.15B|226150000000|2328.5|514710|-10.48|12|2025-10-31|15/09/2025||||133100000000|||2025-08-05|15/06/2025||||110000000000||
2025-08-03 01:22:57|04854|946219|6728|273B|273000000000|5544|356773|-38.07|30|2025-11-07|15/09/2025||79.03||58890000000|5544|1|2025-08-13|15/06/2025||131.1||60930000000|5544|1
2025-08-03 01:23:00|04855|946275|8113|1.84T|1840000000000|1053|5370549|-34.61|0||
2025-08-03 01:23:04|04856|946231|6925|162.9B|162900000000|1850|232246|-11.67|0||
2025-08-03 01:23:13|04857|952141|4732|776.88B|776880000000|1678|1396592|25.69|6|2025-11-11|15/09/2025||||27200000000|1678|1|2025-08-05|15/06/2025||||28300000000|1678|1
2025-08-03 01:23:17|04858|946121|3591|285.32B|285320000000|5540|150019|30.6|0||
2025-08-03 01:23:26|04859|949905|3141|533.69B|533690000000.00006|2569|621086|27.46|6|2025-10-14|15/08/2025||42.49||347800000000|2569|1|2025-07-08|15/05/2025|29.38|18.83|334430000000|335210000000|2588|1
2025-08-03 01:23:30|04860|44213|9021|1.57T|1570000000000|3400|1612238|18.84|0||
2025-08-03 01:23:36|04861|946093|2267|708.29B|708290000000|2416.5|1613686|-20.41|6|2025-11-18|15/09/2025||46.74||128000000000|2416.5|1|2025-07-29|15/06/2025|39.36|42.61|116590000000|120200000000|2576|1
2025-08-03 01:23:44|04862|946341|9831|320.69B|320690000000|470.6|2822687|4.35|36|2025-10-30|15/09/2025||||429960000000|470.60000610352|1|2025-08-07|15/06/2025||||388690000000|470.60000610352|1
2025-08-03 01:23:50|04863|946293|8418|367.85B|367850000000|1743.5|745241|-7.11|0||
2025-08-03 01:23:57|04864|44212|7951|493.28B|493280000000|1088|1617816|5.73|6|2025-10-31|15/09/2025||||107550000000|1088|1|2025-08-01|15/06/2025||||101700000000|1087.5|1
2025-08-03 01:24:03|04865|946248|7272|1.08T|1080000000000.0001|1110|5893678|-16.54|12|2025-11-10|15/09/2025||19.21||626060000000|1110|1|2025-08-05|15/06/2025||23.54||657320000000|1110|1
2025-08-03 01:24:09|04866|44228|9064|700.64B|700640000000|2212.5|1368568|23.33|6|2025-11-11|15/09/2025||10.66||468510000000|2212.5|1|2025-07-30|15/06/2025|-17.01|-8.71|437350000000|441220000000|1959.5|1
2025-08-03 01:24:16|04867|946175|5444|528.32B|528320000000.00006|8523|196910|14.25|18|2025-10-29|15/09/2025||||40000000000|8523|1|2025-07-31|15/06/2025|95.7||39200000000|42400000000|9486|1
2025-08-03 01:24:20|04868|946092|2212|619.33B|619330000000|3135|463776|4.36|0||
2025-08-03 01:24:26|04869|952774|8279|404.89B|404890000000|9944|51071|8.99|6|2025-11-17|15/09/2025||||195660000000|9944|1|2025-08-08|15/06/2025||||194130000000|9944|1
2025-08-03 01:24:30|04870|44226|6506|826.54B|826540000000|3187|3180586|-38.15|0||
2025-08-03 01:24:38|04871|44291|6841|1.04T|1040000000000|4089|928497|10.57|6|2025-11-11|15/09/2025||57.39||141900000000|4089|1|2025-08-05|15/06/2025||40.01||133630000000|4089|1
2025-08-03 01:24:54|04872|44230|5101|697.26B|697260000000|4423|720851|26.55|6|2025-11-13|15/09/2025||||288920000000|4423|1|2025-08-12|15/06/2025||||296620000000|4423|1
2025-08-03 01:24:55|04873|953009|||||||0||
2025-08-03 01:24:58|04874|44195|4689|3.98T|3980000000000|561.1|14085321|52.85|0||
2025-08-03 01:25:01|04875|952499|7164|435.19B|435190000000|3254|288543|-43.25|0||
2025-08-03 01:25:05|04876|946258|7550|1.26T|1260000000000|8025|514724|32.4|0||
2025-08-03 01:25:14|04877|946140|4205|322.51B|322510000000|1638|566813|31.83|6|2025-11-03|15/09/2025||||103730000000|1638|1|2025-07-30|15/06/2025|38.06||103080000000|103850000000|1595.5|1
2025-08-03 01:25:19|04878|946113|3092|1.32T|1320000000000|1492.5|2638310|-64.09|0||
2025-08-03 01:25:26|04879|44176|6366|96.13B|96130000000|371|1291890|31.56|6|2025-11-11|15/09/2025||||110000000000|371|1|2025-08-04|15/06/2025||||105000000000|371|1
2025-08-03 01:25:31|04880|44197|7762|226.55B|226550000000|929|1148341|-6.73|0||
2025-08-03 01:25:36|04881|44131|5803|2.84T|2840000000000|10290|20310921|246.76|6|2025-11-10|15/09/2025||85.91||253400000000|10290|1|2025-08-07|15/06/2025||87.02||239830000000|10290|1
2025-08-03 01:25:41|04882|44331|7004|177.61B|177610000000|1056|586360|0.57|0||
2025-08-03 01:25:47|04883|44118|8628|192.83B|192830000000|749|723741|-9.21|0||
2025-08-03 01:25:54|04884|44326|7003|324.38B|324380000000|3215|9126063|155.16|18|2025-08-06|15/06/2025|||||3215|1|2025-05-13|15/03/2025|38.46||96370000000|86200000000|1939|1
2025-08-03 01:25:58|04885|44245|||||||18|2025-11-06|15/09/2025||||212580000000|522|1|2025-08-08|15/06/2025||||208270000000|522|1
2025-08-03 01:26:03|04886|44251|6703|138.22B|138220000000|1594|950927|61.5|0||
2025-08-03 01:26:13|04887|44300|5541|36.23B|36230000000|1858|310948|34.15|18|2025-08-07|15/06/2025|||||1858|1|2025-05-09|15/03/2025|4.82||2470000000||1677|1
2025-08-03 01:26:18|04888|44258|9412|417.39B|417390000000|1473|961719|69.51|0||
2025-08-03 01:26:25|04889|44320|5707|10.07B|10070000000|742|217475|-4.13|6|2025-08-14|15/06/2025|||||742|1|2025-05-15|15/03/2025|-25.67||28970000000||640|1
2025-08-03 01:26:29|04890|44239|3103|10.32B|10320000000|179|1287802|-35.14|0||
2025-08-03 01:26:30|04891|949806|||||||0||
2025-08-03 01:26:34|04892|7433|ABG|1.05B|1050000000|1.18|892651|6.79|0||
2025-08-03 01:26:43|04893|7722|ABC|2.09B|2089999999.9999998|3.19|1806146|0|20|2024-02-26|15/12/2023|0.07|9.50|996500000|983820000|3.0999999046326|1|2023-02-23|15/12/2022|0.08|8.77|887900000|861320000|1.8200000524521|1
2025-08-03 01:26:47|04894|977691|||||||22|2022-04-11|15/12/2021|-1.16|0.0136|566410000|655630000|66.470001220703|1|2021-10-27|15/09/2021|||||126.63999938965|1
2025-08-03 01:26:49|04895|618|||||||0||
2025-08-03 01:26:54|04896|7462|ALQ|9.16B|9160000000|18.06|1171500|15.33|0||
2025-08-03 01:27:03|04897|101951|ALU|9.01B|9010000000|68.33|712242|0|24|2024-10-10|15/09/2024|||||68.330001831055|1|2024-08-19|15/06/2024||0.35||179600000|68.330001831055|1
2025-08-03 01:27:11|04898|629|AWC|4.21B|4210000000|1.45|13183453|0|0||
2025-08-03 01:27:16|04899|621|AMC|33.09B|33090000000.000004|14.64|3424120|-9.46|0||
2025-08-03 01:27:22|04900|630|||||||12|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
2025-08-03 01:27:27|04901|1161838|ALD|6.53B|6530000000|27.42|839418|-18.71|0||
2025-08-03 01:27:33|04902|7689|ANN|4.35B|4350000000|30.01|272240|9.21|12|2025-02-09|15/12/2024|0.38|0.44|1020000000|782000000|34.930000305176|1|2023-02-13|15/12/2022||0.71||1018000000|27.790000915527|1
2025-08-03 01:27:39|04903|636|ANZ|91.98B|91980000000|30.87|5720525|5.57|0||
2025-08-03 01:27:43|04904|7374|||||||6|2025-02-26|15/12/2024|0.35|57.00|5730000000|4465000000|||2023-02-24|15/12/2022|0.54|51.83|4330000000|5110000000||
2025-08-03 01:27:48|04905|7596|APA|11.02B|11020000000|8.45|2967885|6.69|6|2025-08-20|15/06/2025||||1612000000|8.4499998092651|1|2025-05-28|15/03/2025|||||8.1899995803833|1
2025-08-03 01:27:52|04906|947527|APX|242.39M|242390000|0.92|9445206|17.95|0||
2025-08-03 01:27:59|04907|7778|ARB|2.76B|2760000000|33.23|160077|-22.88|0||
2025-08-03 01:28:02|04908|7387|ALL|43.01B|43010000000|69.21|1560115|27.41|0||
2025-08-03 01:28:09|04909|633|||||||6|2025-02-12|15/12/2024|1.26|125.67|855900000|516520000|62.569999694824|1|2024-11-18|15/09/2024|||||66.220001220703|1
2025-08-03 01:28:13|04910|32445|ALX|7.54B|7540000000|5.2|2035145|0|0||
2025-08-03 01:28:23|04911|7786|AUB|3.96B|3960000000|33.99|279161|4.46|12|2025-02-24|15/12/2024|0.22|64.07|547690000|612520000|28.340000152588|1|2023-02-20|15/12/2022||40.06|311100000|327000000|25.969999313354|1
2025-08-03 01:28:28|04912|14232|||||||12|2025-02-20|15/12/2024|0.12||472600000||7.5799999237061|1|2024-11-27|15/09/2024|||||7.1999998092651|1
2025-08-03 01:28:32|04913|32570|||||||0||
2025-08-03 01:28:37|04914|8649|AST|9.93B|9930000000|2.59|13336113|0|0||
2025-08-03 01:28:43|04915|7470|ASB|2.7B|2700000000|6.43|1326542|147.31|0||
2025-08-03 01:28:49|04916|7793|BOQ|4.98B|4980000000|7.58|1790532|20.32|0||
2025-08-03 01:28:56|04917|947573|BAP|1.29B|1290000000|3.79|1392349|-26.83|0||
2025-08-03 01:29:03|04918|7466|BPT|2.6B|2600000000|1.14|6783613|-25|0||
2025-08-03 01:29:08|04919|101956|BGA|1.58B|1580000000|5.17|554984|16.97|0||
2025-08-03 01:29:11|04920|7528|||||||0||
2025-08-03 01:29:15|04921|617|||||||0||
2025-08-03 01:29:20|04922|7784|BKL|1.84B|1840000000|94.73|82583|0|0||
2025-08-03 01:29:29|04923|620|BSL|10.25B|10250000000|23.38|1340597|6.56|20|2025-02-17|15/12/2024|0.39|102.75|7930000000|8986000000|22.35000038147|1|2023-02-20|15/12/2022|1.27|317.67|9360000000|8815000000|19.819999694824|1
2025-08-03 01:29:33|04924|7411|BLD|6.3B|6300000000|5.83|2123395|0|0||
2025-08-03 01:29:36|04925|631|BXB|32.31B|32310000000.000004|23.7|3413838|52.61|0||
2025-08-03 01:29:43|04926|39192|BRG|4.78B|4780000000|33.24|441923|14.58|6|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
2025-08-03 01:29:49|04927|7541|BKW|4.97B|4970000000|32.61|264830|13.19|18|2025-03-19|15/01/2025|0.16|41.00|516260000||23.879999160767|1|2023-03-23|15/01/2023|2.37||583900000||23.040000915527|1
2025-08-03 01:29:55|04928|7694|BWPDA|2.48B|2480000000|3.58|1152394|0.56|0||
2025-08-03 01:29:58|04929|32468|||||||0||
2025-08-03 01:30:02|04930|102024|||||||0||
2025-08-03 01:30:10|04931|7288|CGF|5.63B|5630000000|8.18|2650512|15.86|20|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
2025-08-03 01:30:17|04932|947653|CIA|3.12M|3120000|4.22|1735615|-29.43|6|2025-10-29|15/09/2025||0.0723||476030000|4.2199997901917|1|2025-07-29|15/06/2025|0.056|0.069|437100000|474580000|4.8699998855591|1
2025-08-03 01:30:23|04933|7654|CHC|9.42B|9420000000|19.92|1072784|58.1|0||
2025-08-03 01:30:30|04934|993190|CLW|2.93B|2930000000|4.12|1160526|17.05|0||
2025-08-03 01:30:36|04935|13574|CQR|2.23B|2230000000|3.84|1427784|9.4|0||
2025-08-03 01:30:43|04936|14585|CNU|3.46B|3460000000|8.01|346122|9.88|5|2025-02-23|15/12/2024|-0.02||500000000||8|1|2017-08-27|15/06/2017||||513000000|4.2300000190735|1
2025-08-03 01:30:46|04937|634|||||||6|2025-03-01|15/12/2024|||9920000000||22|1|2022-07-19|15/06/2022||67.00|||22|1
2025-08-03 01:30:47|04938|8681|||||||0||
2025-08-03 01:30:54|04939|7384|||||||0||
2025-08-03 01:30:58|04940|7383|||||||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
2025-08-03 01:31:13|04941|7255|CDA|3.93B|3930000000|21.65|307424|69.8|0||
2025-08-03 01:31:17|04942|1099590|COL|27.47B|27470000000|20.55|2839549|13.22|0||
2025-08-03 01:31:20|04943|101963|CKF|1.1B|1100000000|9.29|475474|2.65|0||
2025-08-03 01:31:25|04944|625|CBA|292.7B|292700000000|175.06|1998574|28.47|6|2025-08-13|15/06/2025||280.90||13631000000|175.05999755859|1|2025-05-30|15/03/2025|||||174.44000244141|1
2025-08-03 01:31:32|04945|7765|CPU|24.07B|24070000000|41.62|1289387|50.04|0||
2025-08-03 01:31:41|04946|101966|CTD|2.18B|2180000000|15.68|645231|14.62|6|2025-08-20|15/06/2025||56.00||356140000|15.680000305176|1|2025-05-28|15/03/2025|||||13.359999656677|1
2025-08-03 01:31:43|04947|958287|||||||6|2024-02-28|15/12/2023||4.30||834440000|3.1900000572205|1|2023-11-29|15/09/2023|||||3.1099998950958|1
2025-08-03 01:31:50|04948|7774|CCP|1.06B|1060000000|15.62|223932|-5.68|0||
2025-08-03 01:31:57|04949|7194|CMW|1.09B|1090000000|0.415|9559938|-3.49|0||
2025-08-03 01:32:04|04950|10537|CWN|8.86B|8860000000|13.09|2492749|0|0||
2025-08-03 01:32:12|04951|623|CSL|127.86B|127860000000|264.05|797898|-14.98|6|2025-02-10|15/12/2024|4.13|4.50|8480000000|8019000000|269.85998535156|1|2023-02-14|15/12/2022||3.56||5909000000|305.01000976562|1
2025-08-03 01:32:19|04952|7215|CSR|4.3B|4300000000|8.97|2489538|1.36|12|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
2025-08-03 01:32:23|04953|1167286|DRR|2.22B|2220000000|4.19|1255604|5.01|0||
2025-08-03 01:32:30|04954|10538|DXS|7.55B|7550000000|7.04|3371503|-0.28|18|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
2025-08-03 01:32:31|04955|1055046|||||||0||
2025-08-03 01:32:37|04956|7642|DMP|1.72B|1720000000|18.24|979175|-44|0||
2025-08-03 01:32:41|04957|7486|DOW|4.63B|4630000000|6.91|1100115|37.92|0||
2025-08-03 01:32:50|04958|9260|ELD|1.39B|1390000000|7.28|988376|-19.02|18|2025-05-25|15/03/2025|0.19|22.60|1410000000||6.5999999046326|1|2024-11-17|15/09/2024|0.21|37.90|1790000000|1813000000|8.5176553726196|1
2025-08-03 01:32:52|04959|947762|EML|417.06M|417060000|1.09|1506579|27.49|0||
2025-08-03 01:32:59|04960|32564|EVN|14.12B|14120000000|7.05|14656553|75.81|6|2025-10-15|15/09/2025|||||7.0500001907349|1|2025-08-13|15/06/2025||0.3||1786000000|7.0500001907349|1
2025-08-03 01:33:01|04961|14268|||||||6|2025-11-26|15/09/2025||0.5083||1080000000|32.889999389648|1|2025-09-03|15/06/2025|||||32.889999389648|1
2025-08-03 01:33:08|04962|13822|FBU|2.92B|2920000000|2.76|1086681|0|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
2025-08-03 01:33:15|04963|7385|FLT|2.67B|2670000000|12.32|1147628|-43.56|6|2025-08-20|15/06/2025||80.00||1598000000|12.319999694824|1|2025-05-30|15/03/2025|||||13.359999656677|1
2025-08-03 01:33:21|04964|628|FMG|55.28B|55280000000|17.98|7515862|-4.11|24|2025-10-30|15/09/2025||0.2543||7370000000|17.979999542236|1|2025-08-26|15/06/2025||0.59||8242000000|17.979999542236|1
2025-08-03 01:33:26|04965|32466|GEM|705.98M|705980000|0.915|3076736|-31.2|0||
2025-08-03 01:33:31|04966|40369|GOR|3.4B|3400000000|3.13|8179751|79.37|6|2025-10-27|15/09/2025|||||3.1300001144409|1|2025-08-25|15/06/2025||9.40||273000000|3.1300001144409|1
2025-08-03 01:33:37|04967|638|GMG|70.36B|70360000000|34.64|3253222|-4.94|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
2025-08-03 01:33:45|04968|637|GPT|9.69B|9690000000|5.06|10709880|8.58|6|2025-02-16|15/12/2024|0.02|15.65|511900000|469520000|4.6500000953674|1|2023-02-13|15/12/2022|-0.03|15.00|409800000|426040000|4.5|1
2025-08-03 01:33:49|04969|7471|GNC|1.63B|1630000000|7.48|1013957|-15.27|0||
2025-08-03 01:33:50|04970|18522|||||||0||
2025-08-03 01:33:58|04971|7355|AOV|1.18B|1180000000|8.74|260753|-19.07|6|2025-02-11|15/12/2024|0.23|39.40|503700000|483000000|||2023-02-06|15/12/2022|0.32|34.50|517000000|322450000||
2025-08-03 01:34:04|04972|7228|HVN|7.25B|7250000000|5.82|1373064|23.57|12|2025-02-27|15/12/2024|0.22|16.00|1490000000|2212000000|5.0100002288818|1|2024-11-18|15/09/2024|||||4.5900001525879|1
2025-08-03 01:34:13|04973|947866|HUB|8.65B|8650000000|106.72|282347|114.73|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
2025-08-03 01:34:16|04974|961867|||||||0||
2025-08-03 01:34:23|04975|7714|IGO|3.46B|3460000000|4.58|4659339|-17.92|18|2025-10-27|15/09/2025|||||4.5799999237061|1|2025-08-28|15/06/2025||0.1501||115100000|4.5799999237061|1
2025-08-03 01:34:25|04976|7635|||||||0||
2025-08-03 01:34:26|04977|7569|||||||0||
2025-08-03 01:34:34|04978|7553|INA|2.15B|2150000000|5.28|1074226|3.94|6|2025-02-24|15/12/2024|0.21|10.00|263020000|201770000|5.6300001144409|1|2023-02-21|15/12/2022|0.08|11.00|173600000|143360000|4.6199998855591|1
2025-08-03 01:34:41|04979|993193|ING|1.27B|1270000000|3.42|1297369|-7.07|0||
2025-08-03 01:34:45|04980|627|IAG|21.19B|21190000000|8.71|3777869|17.39|0||
2025-08-03 01:34:52|04981|7379|IVC|1.81B|1810000000|12.67|480823|4.97|18|2023-11-29|15/09/2023|||||12.06999874115|1|2023-08-27|15/06/2023|0.03|15.00|280180000||12.520000457764|1
2025-08-03 01:34:57|04982|7333|IFL|3.01B|3010000000|4.5|2523493|68.54|0||
2025-08-03 01:35:05|04983|942738|IPH|1.37B|1370000000|5.25|1044301|-13.79|6|2025-02-19|15/12/2024|0.14|18.90|341600000|277740000|4.7300000190735|1|2023-02-15|15/12/2022|0.13|18.00|224100000|185950000|8.3000001907349|1
2025-08-03 01:35:08|04984|7558|||||||6|2025-08-11|15/06/2025||22.00|||7.960000038147|1|2025-05-30|15/03/2025|||||8.6099996566772|1
2025-08-03 01:35:14|04985|7220|||||||12|2025-11-10|15/09/2025||0.3306||1330000000|||2025-08-19|15/06/2025||0.3494||956260000||
2025-08-03 01:35:16|04986|32565|||||||6|2025-07-31|15/06/2025|0.95||633200000||39.490001678467|1|2025-05-01|15/03/2025|0.77||621400000||39.490001678467|1
2025-08-03 01:35:20|04987|7274|||||||18|2025-08-11|15/06/2025||129.00||4383000000|112.62999725342|1|2025-05-28|15/03/2025|||||108.37999725342|1
2025-08-03 01:35:22|04988|985811|||||||6|2025-08-25|15/06/2025|||||3.8399999141693|1|2025-05-28|15/03/2025|||||4.0599999427795|1
2025-08-03 01:35:24|04989|626|||||||0||
2025-08-03 01:35:27|04990|960731|||||||12|2024-09-19|15/06/2024|0.05|8.77|506500000|512120000|2.25|1|2023-02-22|15/12/2022|-0.8|10.47|592500000|581680000|2.1199998855591|1
2025-08-03 01:35:30|04991|7473|||||||6|2025-12-03|15/09/2025||0.0482|||10.810000419617|1|2025-08-21|15/06/2025||0.0458||157000000|10.810000419617|1
2025-08-03 01:35:33|04992|624|||||||0||
2025-08-03 01:35:38|04993|32451|MFG|1.82B|1820000000|10.56|685082|2.92|0||
2025-08-03 01:35:45|04994|946358|MPL|13.88B|13880000000|5.04|5952584|26.32|6|2025-08-28|15/06/2025||0.1024||4010000000|5.039999961853|1|2025-05-28|15/03/2025|||||4.8400001525879|1
2025-08-03 01:35:48|04995|962367|||||||0||
2025-08-03 01:35:53|04996|7590|MSB|3.01B|3010000000|2.35|5540933|142.27|0||
2025-08-03 01:35:57|04997|7566|MTS|4.27B|4269999999.9999995|3.89|3512883|7.46|0||
2025-08-03 01:36:00|04998|7720|MIN|5.83B|5830000000|29.86|3186312|-43.44|0||
2025-08-03 01:36:08|04999|7619|MGR|8.84B|8840000000|2.24|11912502|6.67|6|2025-02-13|15/12/2024||6.00|1210000000|1127000000|2.0199999809265|1|2024-10-22|15/09/2024|||||2.1900000572205|1
2025-08-03 01:36:12|05000|7311|||||||18|2025-02-17|15/12/2024|0.43|31.50|1020000000|971110000|15.579999923706|1|2024-11-27|15/09/2024|||||12.640000343323|1
2025-08-03 01:36:15|05001|18557|||||||0||
2025-08-03 01:36:18|05002|7788|||||||6|2025-08-18|15/06/2025|||||38.439998626709|1|2025-05-06|15/03/2025|0.55|111.83|14590000000|10166000000|35.849998474121|1
2025-08-03 01:36:20|05003|102032|NSR|3.31B|3310000000|2.38|3973608|-3.64|0||
2025-08-03 01:36:27|05004|102006|NEA|1.05B|1050000000|2.1|3435096|0|6|2023-02-22|15/12/2022||-3.00||81460000|2.0999999046326|1|2022-11-30|15/09/2022|||||2.0899999141693|1
2025-08-03 01:36:35|05005|1055094|NWL|9.12B|9120000000|37.22|403079|59.67|12|2025-02-19|15/12/2024|0.23||155390000||||2023-02-14|15/12/2022|0.13||99810000|||
2025-08-03 01:36:39|05006|7695|NCM|20.82B|20820000000|23.35|4789321|0|0||
2025-08-03 01:36:42|05007|41354|||||||6|2025-11-06|15/09/2025||0.3576||3300000000|51.630001068115|1|2025-08-05|15/06/2025||0.3||3240000000|51.630001068115|1
2025-08-03 01:36:43|05008|40380|||||||0||
2025-08-03 01:36:46|05009|14292|||||||0||
2025-08-03 01:36:47|05010|1089517|||||||0||
2025-08-03 01:36:54|05011|985597|NEC|2.68B|2680000000|1.695|4675178|16.9|0||
2025-08-03 01:36:57|05012|39197|||||||0||
2025-08-03 01:37:04|05013|13870|NWH|1.48B|1480000000|3.24|1071382|-1.52|0||
2025-08-03 01:37:05|05014|7506|||||||0||
2025-08-03 01:37:07|05015|1167776|||||||6|2025-08-25|15/06/2025||0.0319||153600000|2.3499999046326|1|2025-05-28|15/03/2025|||||2.4300000667572|1
2025-08-03 01:37:09|05016|7600|||||||0||
2025-08-03 01:37:16|05017|18532|OBL|413.9M|413900000|1.44|345223|51.58|0||
2025-08-03 01:37:17|05018|7420|||||||0||
2025-08-03 01:37:18|05019|7710|||||||0||
2025-08-03 01:37:20|05020|985599|||||||0||
2025-08-03 01:37:25|05021|7474|||||||6|2023-08-16|15/06/2023||0.2294||890250000|26.439401626587|1|2023-04-24|15/03/2023|||||26.439401626587|1
2025-08-03 01:37:28|05022|14249|PDL|1.86B|1860000000|5.18|2195619|0|0||
2025-08-03 01:37:30|05023|7674|||||||0||
2025-08-03 01:37:34|05024|7625|PPT|2.35B|2350000000|21|296513|-2.37|0||
2025-08-03 01:37:37|05025|13576|PRU|4.41B|4410000000|3.26|5558135|27.34|0||
2025-08-03 01:37:38|05026|948096|||||||0||
2025-08-03 01:37:42|05027|10545|||||||0||
2025-08-03 01:37:45|05028|1137433|||||||12|2025-10-22|15/09/2025|||||1.2200000286102|1|2025-08-29|15/06/2025||||637710000|1.2200000286102|1
2025-08-03 01:37:48|05029|32481|PNV|853.19M|853190000|1.235|2173995|-51.38|0||
2025-08-03 01:37:54|05030|7738|PMV|3.37B|3370000000|21.1|228056|-13.96|0||
2025-08-03 01:37:55|05031|8583|||||||0||
2025-08-03 01:37:59|05032|948097|||||||6|2025-08-14|15/06/2025||0.576||113220000|313.98999023438|1|2025-05-28|15/03/2025|||||278.58999633789|1
2025-08-03 01:38:00|05033|985603|||||||0||
2025-08-03 01:38:07|05034|8592|QBE|34.58B|34580000000|22.9|2957869|27.86|0||
2025-08-03 01:38:09|05035|14304|||||||6|2025-08-21|15/06/2025||7.00|||4.3499999046326|1|2025-05-28|15/03/2025|||||4.2399997711182|1
2025-08-03 01:38:16|05036|14307|RMS|4.74B|4740000000|2.48|9688656|27.84|0||
2025-08-03 01:38:23|05037|8604|RHC|8.74B|8740000000|38.01|600573|-16.13|0||
2025-08-03 01:38:27|05038|8599|REA|30.72B|30720000000|232.74|156507|17.58|0||
2025-08-03 01:38:29|05039|8601|||||||0||
2025-08-03 01:38:36|05040|32462|RRL|3.04B|3040000000|4.02|3917110|140.72|6|2025-10-17|15/09/2025|||||4.0199999809265|1|2025-08-20|15/06/2025||18.00||641860000|4.0199999809265|1
2025-08-03 01:38:39|05041|977693|||||||0||
2025-08-03 01:38:44|05042|8610|RMD|63.1B|63100000000|42.88|824606|34.84|0||
2025-08-03 01:38:52|05043|8616|RSG|1.3B|1300000000|0.61|15718083|-7.58|6|2025-03-27|15/12/2024|-0.02||459470000||0.44999998807907|1|2023-02-22|15/12/2022||3.00||367910000|0.25|1
2025-08-03 01:38:55|05044|8607|||||||0||
2025-08-03 01:38:58|05045|8656|STO|25.4B|25400000000|7.84|11417415|-0.25|0||
2025-08-03 01:39:01|05046|102935|||||||6|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
2025-08-03 01:39:02|05047|8624|||||||0||
2025-08-03 01:39:09|05048|8626|SGH|20.66B|20660000000|50.75|406467|33.41|6|2024-11-18|15/09/2024|||||45.779998779297|1|2024-08-13|15/06/2024||108.50||5242000000|37.130001068115|1
2025-08-03 01:39:10|05049|40384|||||||0||
2025-08-03 01:39:15|05050|32454|||||||6|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
2025-08-03 01:39:19|05051|8629|SGM|2.93B|2930000000|15.17|277640|50.8|0||
2025-08-03 01:39:22|05052|14315|SKC|679.24M|679240000|0.9|435889|-37.06|0||
2025-08-03 01:39:27|05053|8635|SHL|13.51B|13510000000|27.34|1203148|-0.26|0||
2025-08-03 01:39:28|05054|953541|||||||0||
2025-08-03 01:39:32|05055|8640|||||||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
2025-08-03 01:39:34|05056|8670|||||||0||
2025-08-03 01:39:38|05057|8620|||||||6|2025-02-18|15/12/2024|-0.06||97330000||0.25999999046326|1|2023-02-20|15/12/2022|-0.5|-0.40|326300000|324540000|0.27423900365829|1
2025-08-03 01:39:42|05058|32444|||||||0||
2025-08-03 01:39:45|05059|102031|||||||0||
2025-08-03 01:39:49|05060|8631|SGP|13.15B|13150000000|5.49|5778439|20.66|0||
2025-08-03 01:39:50|05061|8659|||||||0||
2025-08-03 01:39:56|05062|8658|SUL|3.42B|3420000000|15.15|426027|-2.76|0||
2025-08-03 01:39:59|05063|18484|||||||0||
2025-08-03 01:40:05|05064|8664|TAH|1.7B|1700000000|0.745|5219422|15.5|0||
2025-08-03 01:40:07|05065|8679|||||||6|2025-11-18|15/09/2025||0.2741|||40.189998626709|1|2025-08-04|15/06/2025|||||40.189998626709|1
2025-08-03 01:40:13|05066|8677|||||||6|2025-02-19|15/12/2024|0.09|9.20|11600000000|11664000000|3.8900001049042|1|2024-11-18|15/09/2024|||||3.8900001049042|1
2025-08-03 01:40:17|05067|13578|||||||0||
2025-08-03 01:40:20|05068|8668|||||||0||
2025-08-03 01:40:25|05069|32563|TWE|6.11B|6110000000|7.53|6906495|-37.46|12|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
2025-08-03 01:40:30|05070|1080079|URW|21.57B|21570000000|7.49|705868|31.17|0||
2025-08-03 01:40:33|05071|1159126|||||||0||
2025-08-03 01:40:41|05072|7791|VCX|11.13B|11130000000|2.44|11396414|16.75|0||
2025-08-03 01:40:42|05073|963730|||||||0||
2025-08-03 01:40:43|05074|1088709|||||||0||
2025-08-03 01:40:48|05075|8646|SOL|14.82B|14820000000|40.32|527592|14.12|0||
2025-08-03 01:40:50|05076|986103|||||||0||
2025-08-03 01:40:54|05077|39194|WEB|1.6B|1600000000|4.42|2248285|-42.05|0||
2025-08-03 01:40:58|05078|8712|WES|96.44B|96440000000|84.97|1323553|18.67|0||
2025-08-03 01:41:03|05079|994040|||||||0||
2025-08-03 01:41:11|05080|8706|WBC|114.25B|114250000000|33.45|5015363|12.59|6|2025-08-18|15/06/2025|||||33.450000762939|1|2025-05-04|15/03/2025|0.47|87.73||10744000000|33.450000762939|1
2025-08-03 01:41:16|05081|10547|WHC|5.33B|5330000000|6.4|5659215|-16.88|0||
2025-08-03 01:41:20|05082|976093|||||||6|2025-02-25|15/12/2024|0.32|0.5429|381000000|609950000|97.25|1|2024-11-27|15/09/2024|||||124.40000152588|1
2025-08-03 01:41:25|05083|8721|WDS|50.37B|50370000000|26.53|5291225|-3.46|0||
2025-08-03 01:41:29|05084|8720|||||||0||
2025-08-03 01:41:35|05085|8718|WOR|6.91B|6910000000|13.38|2175291|-8.98|12|2025-08-27|15/06/2025||51.00||8427000000|13.380000114441|1|2025-05-28|15/03/2025|||||12.960000038147|1
2025-08-03 01:41:36|05086|102040|||||||0||
2025-08-03 01:41:37|05087|948170|||||||0||
2025-08-03 01:41:38|05088|320|||||||0||
2025-08-03 01:41:42|05089|949649|||||||0||
2025-08-03 01:41:45|05090|317|ADEN|4.31B|4310000000|25.74|803369|-9.43|6|2025-11-06|15/09/2025||0.7||5740000000|25.739999771118|1|2025-08-05|15/06/2025||0.465||5750000000|25.739999771118|1
2025-08-03 01:41:52|05091|949648|ADVN|31.54M|31540000|43.2|242|-54.53|0||
2025-08-03 01:41:53|05092|949650|||||||0||
2025-08-03 01:41:56|05093|949651|AIRE|2.17M|2170000|0.035|55906|-90.74|0||
2025-08-03 01:42:01|05094|1128773|ALCC|35.6B|35600000000|71.82|990408|-9.18|0||
2025-08-03 01:42:03|05095|48533|||||||0||
2025-08-03 01:42:07|05096|949654|||||||0||
2025-08-03 01:42:14|05097|949655|ALSN|3.02B|3020000000|246.5|13102|-4.09|0||
2025-08-03 01:42:18|05098|48525|AMS|1.07B|1070000000.0000001|10.86|596558|882.81|0||
2025-08-03 01:42:25|05099|949657|APGN|680.33M|680330000|227|1577|15.82|0||
2025-08-03 01:42:28|05100|48552|ARBNO|385.46M|385460000|5.55|149726|-54.73|0||
2025-08-03 01:42:33|05101|955643|ARONL|1.39M|1390000|0.078|29321|-45.07|0||
2025-08-03 01:42:39|05102|49837|||||||12|2025-10-20|15/09/2025||||564000000|76.699996948242|1|2025-08-11|15/06/2025||||553000000|76.699996948242|1
2025-08-03 01:42:40|05103|48538|||||||0||
2025-08-03 01:42:43|05104|1072993|ASWN|15.62M|15620000|1.08|3366|-22.86|0||
2025-08-03 01:42:44|05105|949660|||||||0||
2025-08-03 01:42:59|05106|949661|BANB|5.19B|5190000000|69.25|127580|-10.36|0||
2025-08-03 01:43:05|05107|322|BALN|8.88B|8880000000|195.3|74623|26.08|0||
2025-08-03 01:43:10|05108|949723|LINN|475.19M|475190000|585|19|0|0||
2025-08-03 01:43:14|05109|48544|||||||0||
2025-08-03 01:43:20|05110|949664|BCGE|1.72B|1720000000|241|1477|-16.61|0||
2025-08-03 01:43:21|05111|949666|||||||0||
2025-08-03 01:43:26|05112|955653|WKB|1.98B|1980000000|126|1690|10.53|0||
2025-08-03 01:43:31|05113|49829|BARN|5.46B|5460000000|996.5|21374|-30.07|0||
2025-08-03 01:43:35|05114|949670|||||||0||
2025-08-03 01:43:40|05115|949676|BSLN|711.55M|711550000|58|41143|50.65|0||
2025-08-03 01:43:44|05116|949675|BSKP|3.13B|3130000000|75.2|4633|12.91|0||
2025-08-03 01:43:49|05117|48555|BIONn|1.82B|1820000000|33.3|79522|-18.58|0||
2025-08-03 01:43:53|05118|48527|||||||0||
2025-08-03 01:44:01|05119|945097|BELL|1.62B|1620000000|258|1464|4.88|12|2025-02-10|15/12/2024|12.49||2410000000|2385000000|254|1|2023-02-10|15/12/2022|13.96||2200000000||249.5|1
2025-08-03 01:44:09|05120|955638|TIBN|141.79M|141790000|42.2|763|3.94|0||
2025-08-03 01:44:16|05121|949667|BEKN|2.35B|2350000000|254|3297|8.09|6|2025-03-14|15/12/2024|||285370000||247|1|2023-02-02|15/12/2022|17.13||531800000||229.5|1
2025-08-03 01:44:22|05122|949668|||||||12|2025-03-01|15/12/2024|5.18||2410000000||158.60000610352|1|2023-03-14|15/12/2022|9.32||||129.30000305176|1
2025-08-03 01:44:26|05123|1088124|BLS|5.55M|5550000|0.13|150620|0|0||
2025-08-03 01:44:34|05124|949671|BOBNN|946.51M|946510000|57.3|32273|0|6|2025-07-25|15/06/2025|-0.2||667400000||57.299999237061|1|2025-02-28|15/12/2024|5.93||1060000000||57.299999237061|1
2025-08-03 01:44:41|05125|48541|BOS|1.33B|1330000000|172.8|8968|-18.87|0||
2025-08-03 01:44:47|05126|48529|BUCN|3.94B|3940000000|385|15467|12.9|0||
2025-08-03 01:44:52|05127|949665|||||||0||
2025-08-03 01:44:58|05128|949674|||||||16|2025-04-14|15/12/2024|3.2||629710000||107.59999847412|1|2023-04-03|15/12/2022|2.7||555600000||87|1
2025-08-03 01:45:03|05129|949677|BVZN|199.25M|199250000|1010|55|5.21|0||
2025-08-03 01:45:09|05130|949686|||||||12|2025-10-23|15/09/2025|||||402.5|1|2025-07-25|15/06/2025|||304600000||373|1
2025-08-03 01:45:16|05131|949678|CALN|100.14M|100140000|14.36|19293|-51.73|12|2025-07-24|15/06/2025|-0.29||103390000|155400000|15.279999732971|1|2025-02-21|15/12/2024|0.2||118820000|139900000|21.700000762939|1
2025-08-03 01:45:21|05132|949700|||||||6|2025-06-26|15/03/2025|3.42||66410000||220|1|2024-11-28|15/09/2024|2.3||64070000||210|1
2025-08-03 01:45:26|05133|955629|SKIN|383.78M|383780000|35.7|1258|0|0||
2025-08-03 01:45:27|05134|949679|||||||0||
2025-08-03 01:45:33|05135|949688|CPE|33.75M|33750000|3.34|4819|-20.48|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
2025-08-03 01:45:39|05136|949685|CMBN|2.68B|2680000000|91.35|66022|20.51|0||
2025-08-03 01:45:43|05137|949682|||||||6|2024-10-15|15/06/2024|-0.23||||1.2599999904633|1|2023-04-27|15/12/2022|-0.1||||2.6600000858307|1
2025-08-03 01:45:48|05138|949681|||||||6|2025-10-15|15/09/2025|||||202|1|2025-07-23|15/06/2025|1.88||280750000|214800000|184.5|1
2025-08-03 01:45:54|05139|326|CLN|2.76B|2760000000|8.4|951330|-34.12|6|2025-10-30|15/09/2025||||985190000|8.3999996185303|1|2025-07-31|15/06/2025|0.3806|0.3833|968000000|1010000000|8.4899997711182|1
2025-08-03 01:45:59|05140|949683|CLTN|312.51M|312510000|52.3|4746|14.69|0||
2025-08-03 01:46:05|05141|949687|COTNE|1.61B|1610000000|207.2|30948|-33.8|0||
2025-08-03 01:46:12|05142|949680|CFT|1.82B|1820000000|236|2473|66.78|0||
2025-08-03 01:46:17|05143|48554|COPN|932.43M|932430000|58.5|24221|-19.97|0||
2025-08-03 01:46:18|05144|949690|||||||0||
2025-08-03 01:46:25|05145|949684|CLXN|83.58M|83580000|59.5|59|0.85|0||
2025-08-03 01:46:29|05146|316|CSGN|3.23B|3230000000|0.82|18606503|0|0||
2025-08-03 01:46:33|05147|48549|||||||21|2025-07-22|15/06/2025|2.23||563000000|578000000|123|1|2025-02-06|15/12/2024|-0.44||535200000|610200000|138.19999694824|1
2025-08-03 01:46:37|05148|949691|DCN|120.57M|120570000|750|1|0|0||
2025-08-03 01:46:44|05149|49838|DKSH|3.68B|3680000000|56.6|78655|-15.65|21|2025-07-17|15/06/2025|1.41|1.80|5530000000||63.900001525879|1|2025-02-12|15/12/2024|1.59|1.79|5660000000||72.300003051758|1
2025-08-03 01:46:49|05150|48539|||||||6|2025-02-21|15/12/2024|11.9||1420000000|1408000000|700|1|2024-11-27|15/09/2024|||||664|1
2025-08-03 01:46:54|05151|949692|DESN|4.39B|4390000000|318|5620|28.48|0||
2025-08-03 01:47:01|05152|949693|AVOLz|6.19B|6190000000|42.62|332487|33.69|6|2025-10-30|15/09/2025||||3920000000|42.619998931885|1|2025-07-31|15/06/2025||1.97|3630000000||41.819999694824|1
2025-08-03 01:47:07|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
2025-08-03 01:47:13|05154|1136130|EIC|3.33M|3330000|2.18|10|-26.35|6|2025-05-01|15/12/2024|-0.48||||2.4000000953674|1|2024-08-23|15/06/2024|-0.15||-173||2.5|1
2025-08-03 01:47:19|05155|949695|||||||17|2025-07-23|15/06/2025|0.69||302550000||16.120000839233|1|2025-02-18|15/12/2024|0.46||712800000||14.460000038147|1
2025-08-03 01:47:27|05156|949696|ELMN|269.62M|269620000|1180|38|14.56|16|2025-02-27|15/12/2024|17.48||86010000||1050|1|2023-02-28|15/12/2022|12.03||79940000||1000|1
2025-08-03 01:47:33|05157|48543|||||||18|2025-02-26|15/12/2024|21.67||2330000000|2219000000|841|1|2023-03-01|15/12/2022|19.51||2210000000|2213000000|886|1
2025-08-03 01:47:39|05158|48545|EMSN|15.03B|15030000000|642.5|13267|-10.39|0||
2025-08-03 01:47:49|05159|949694|NEAG|1.09B|1090000000|33|4383|-13.16|2|2025-07-29|15/06/2025|2.11||810200000|845500000|33|1|2025-02-26|15/12/2024|3.08||871400000|990800000|34.5|1
2025-08-03 01:47:54|05160|993559|RUSE|14.16M|14160000|5.5|200|22.22|16|2024-07-21|15/06/2024|1.5||3010000||4.5|1|2023-04-04|15/12/2022|-5.12||-10730000||6|1
2025-08-03 01:48:00|05161|48546|EVE|7.86M|7860000|1.09|19166|28.24|6|2025-02-21|15/12/2024|-0.07||||1.2549999952316|1|2023-03-09|15/12/2022|-0.01||7400000||22.924999237061|1
2025-08-03 01:48:07|05162|949699|FTON|180.39M|180390000|12.25|4354|-31.94|0||
2025-08-03 01:48:16|05163|48534|FHZN|7.06B|7060000000|230|38538|18.01|37|2025-03-07|15/12/2024|5.7|5.49|695200000||217.19999694824|1|2024-11-27|15/09/2024|||||206.80000305176|1
2025-08-03 01:48:27|05164|949698|FORN|1.09B|1090000000|775|2587|-15.21|34|2025-03-04|15/12/2024|33.07||551700000||917|1|2024-11-18|15/09/2024|||||810|1
2025-08-03 01:48:32|05165|1008651|GALE|4.31B|4310000000|86.4|84861|13.02|18|2025-10-23|15/09/2025|||||86.400001525879|1|2025-08-07|15/06/2025|||||86.400001525879|1
2025-08-03 01:48:58|05166|49959|GAMH|110.33M|110330000|0.103|315918|-53.39|40|2025-03-26|15/12/2024|-0.09||37700000||0.10700000077486|1|2024-11-27|15/09/2024|||||0.10459999740124|1
2025-08-03 01:49:10|05167|39129|GEBN|21.17B|21170000000|624|75089|17.69|49|2025-11-04|15/09/2025||4.87||786350000|624|1|2025-08-20|15/06/2025||5.01||805350000|624|1
2025-08-03 01:49:20|05168|49954|GF|5.24B|5240000000|63.95|154071|2.16|36|2025-07-24|15/06/2025|1.95||2260000000|2282000000|62.950000762939|1|2024-11-27|15/09/2024|||||64.650001525879|1
2025-08-03 01:49:27|05169|986242|GIVN|31.48B|31480000000|3411|14619|-18.73|39|2025-10-14|15/09/2025||||1920000000|3411|1|2025-07-22|15/06/2025|63.85|62.59|1890000000|1930000000|3837|1
2025-08-03 01:49:38|05170|958264|GLKBN|287.55M|287550000|21.3|5187|-0.93|36|2025-10-31|15/09/2025|||||21.299999237061|1|2025-08-14|15/06/2025|||||21.299999237061|1
2025-08-03 01:49:47|05171|949704|GRKP|4.41B|4410000000|1770|151|2.31|33|2025-03-20|15/12/2024|||276680000||1725|1|2024-11-27|15/09/2024|||||1725|1
2025-08-03 01:49:53|05172|949703|GMI|77.88M|77880000|236|247|0|16|2025-03-13|15/12/2024|8.12||71900000||260|1|2023-03-17|15/12/2022|14.46||74340000||278|1
2025-08-03 01:50:03|05173|949705|GURN|70.18M|70180000|15|4333|-64.71|39|2025-10-23|15/09/2025|||||15|1|2025-08-20|15/06/2025||||201500000|15|1
2025-08-03 01:50:14|05174|949707|HBMN|1.13B|1130000000|169|6695|-11.89|35|2025-10-24|15/09/2025|||||169|1|2025-07-18|15/06/2025|-20.9||-139120000||167|1
2025-08-03 01:50:23|05175|49831|HELN|10.38B|10380000000|196.3|73017|52.76|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
2025-08-03 01:50:35|05176|949708|HIAG|1.09B|1090000000|108.2|8996|45.43|16|2025-03-03|15/12/2024|3.86||65830000||91.400001525879|1|2023-03-13|15/12/2022|4.29||35240000||79|1
2025-08-03 01:50:41|05177|949709|HLEE|95.15M|95150000|7.35|299|-2.65|17|2025-04-30|15/12/2024|-0.85||310340000||6.5|1|2024-08-27|15/06/2024|-0.95||230180000||8|1
2025-08-03 01:50:47|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
2025-08-03 01:50:58|05179|321|HOLN|4.13B|4130000000|64.98|1349768|-15.17|49|2025-10-24|15/09/2025||||4210000000|64.980003356934|1|2025-07-29|15/06/2025|||4180000000|5030000000|64.480003356934|1
2025-08-03 01:51:07|05180|949712|HUBN|2.01B|2009999999.9999998|109|40496|46.51|38|2025-10-21|15/09/2025|||||109|1|2025-08-19|15/06/2025|||||109|1
2025-08-03 01:51:16|05181|949706|HBLN|293.12M|293120000|4080|20|-0.49|16|2025-02-07|15/12/2024|||56240000||4060|1|2023-02-13|15/12/2022|139.34||48540000||4320|1
2025-08-03 01:51:25|05182|1017260|IDIA|712.26M|712260000|3.49|1409473|51.74|35|2025-10-30|15/09/2025||-0.18||37000000|3.4900000095367|1|2025-07-30|15/06/2025|-0.2|-0.23|33000000|50610000|2.710000038147|1
2025-08-03 01:51:34|05183|48547|IMPN|1.01B|1010000000|55|83131|77.99|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
2025-08-03 01:51:47|05184|48536|IFCN|2.41B|2410000000|98.4|37237|-19.21|46|2025-10-23|15/09/2025||1.02||174000000|98.400001525879|1|2025-07-30|15/06/2025|1.02|1.03|162000000|162000000|109.59999847412|1
2025-08-03 01:51:54|05185|949715|INRN|1.9B|1900000000|2290|1402|-13.09|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
2025-08-03 01:52:04|05186|949716|ISN|1.39B|1390000000|150.6|4275|28.5|36|2025-02-27|15/12/2024|7.02||66340000||137.60000610352|1|2024-11-18|15/09/2024|||||119.40000152588|1
2025-08-03 01:52:11|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
2025-08-03 01:52:17|05188|955645|VBSN|333.39M|333390000|140|334|2.19|16|2025-03-01|15/12/2024|4.49||82520000||141|1|2023-03-09|15/12/2022|2.58||77750000||115.5|1
2025-08-03 01:52:29|05189|319|BAER|11.31B|11310000000|55.22|601806|18.17|29|2025-07-22|15/06/2025|2.22|2.05|973800000||56.5|1|2025-05-22|15/03/2025|||||54.560001373291|1
2025-08-03 01:52:40|05190|949717|JFN|1.15B|1150000000|203|8510|3.57|32|2025-04-03|15/12/2024|7.3||152820000|154500000|190|1|2024-11-27|15/09/2024|||||168|1
2025-08-03 01:52:49|05191|48551|KARN|2.42B|2420000000|314|12337|21.24|26|2025-03-06|15/12/2024|5.5||421500000|331050000|268|1|2024-11-27|15/09/2024|||||265.5|1
2025-08-03 01:52:55|05192|1081717|KLIN|113.59M|113590000|12.85|1851|-22.59|2|2025-06-25|15/03/2025|1.35||181210000||12.5|1|2024-11-19|15/09/2024|-0.2||127860000||12.89999961853|1
2025-08-03 01:53:04|05193|48535|KOMN|571.81M|571810000|111.6|8745|-14.02|20|2025-03-10|15/12/2024|-1.12||299900000|347300000|127.80000305176|1|2023-03-14|15/12/2022|6.03||364600000|359950000|284.5|1
2025-08-03 01:53:13|05194|949718|KUD|84.17M|84170000|1.5|42813|-3.54|11|2025-02-27|15/12/2024|||191710000||1.5099999904633|1|2023-02-21|15/12/2022||0.49||441000000|2.375|1
2025-08-03 01:53:25|05195|49835|KNIN|19.74B|19740000000|166.25|234388|-35.08|47|2025-10-23|15/09/2025||2.15||6220000000|166.25|1|2025-07-24|15/06/2025|2.02|2.15|6150000000|6180000000|173.25|1
2025-08-03 01:53:35|05196|14155|KURN|1.15B|1150000000|30.04|211868|131.08|40|2025-10-16|15/09/2025||||32100000|30.040000915527|1|2025-08-13|15/06/2025||||27900000|30.040000915527|1
2025-08-03 01:53:42|05197|1084287|LLQ|267.75M|267750000|35|1225|-12.06|6|2024-04-15|15/12/2023|0.19||89970000||30.60000038147|1|2018-04-30|15/12/2017|0.69||64640000|||
2025-08-03 01:53:55|05198|1027140|LANDI|1.93B|1930000000|66.9|88161|-12.66|23|2025-01-28|15/12/2024|1.67||925560000||63.299999237061|1|2024-10-30|15/09/2024|1.67||925560000||75.400001525879|1
2025-08-03 01:54:05|05199|100240|LMN|173.61M|173610000|16.25|7852|-1.52|24|2025-08-07|15/06/2025|||||16.25|1|2025-05-15|15/03/2025|0.61||90050000||13.800000190735|1
2025-08-03 01:54:14|05200|949719|LECN|236.53M|236530000|0.231|97768|-42.11|16|2025-07-01|15/12/2024|-0.05||12070000||0.21699999272823|1|2024-10-29|15/06/2024|-0.05||5280000||0.06679999828339|1
2025-08-03 01:54:22|05201|949720|||||||36|2025-11-10|15/09/2025||4.88||78000000|664|1|2025-07-29|15/06/2025|1.75|5.81|75720000|81000000|898|1
2025-08-03 01:54:34|05202|949721|LEON|325.21M|325210000|17.8|45060|-32.45|35|2025-07-24|15/06/2025|0.51||121970000|140500000|23.10000038147|1|2025-02-06|15/12/2024|-0.57||105710000|11900000000|19.89999961853|1
2025-08-03 01:54:42|05203|955599|LLBN|2.65B|2650000000|86.9|11011|18.55|17|2025-02-22|15/12/2024|2.51||235640000||77.199996948242|1|2023-02-27|15/12/2022|2.37||378700000||59.900001525879|1
2025-08-03 01:54:52|05204|49830|LISN|27.47B|27470000000|119000|141|6.63|36|2025-05-28|15/03/2025|||||127400|1|2025-03-04|15/12/2024|1960||3330000000|3273000000|110400|1
2025-08-03 01:55:00|05205|943209|LISP|27.47B|27470000000|11980|2357|5.27|18|2025-05-28|15/03/2025|||||13170|1|2025-03-04|15/12/2024|1960||3330000000|3273000000|11430|1
2025-08-03 01:55:11|05206|324|LOGN|11.22B|11220000000|76.14|563957|4.13|24|2025-10-27|15/09/2025||1.02||1160000000|76.139999389648|1|2025-07-29|15/06/2025|1.26|1.01|1150000000|1130000000|76.599998474121|1
2025-08-03 01:55:20|05207|338|LONN|40.49B|40490000000|572|129374|2.44|38|2025-10-21|15/09/2025|||||572|1|2025-07-23|15/06/2025|6.07||3580000000|3556000000|555|1
2025-08-03 01:55:31|05208|955601|LUKN|3.62B|3620000000|73.4|12924|10.04|30|2025-10-24|15/09/2025|||||73.400001525879|1|2025-08-21|15/06/2025|||||73.400001525879|1
2025-08-03 01:55:39|05209|955602|MCHN|115.32M|115320000|3.73|8515|-4.85|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
2025-08-03 01:55:46|05210|1127887|MOVE|2.96B|2960000000|148.8|8804|20.78|7|2025-03-25|15/12/2024|1.75||301930000||127.40000152588|1|2023-03-09|15/12/2022|||||103.80000305176|1
2025-08-03 01:55:55|05211|1081655|MEDA|1.07B|1070000000.0000001|86.4|4371|21.01|13|2025-03-18|15/12/2024|0.08||113300000||70.5|1|2023-03-14|15/12/2022|-0.49||94450000||70|1
2025-08-03 01:56:01|05212|955603|||||||16|2025-03-21|15/12/2024|||102250000||1095|1|2023-03-13|15/12/2022|257.13||321500000|321000000|2060|1
2025-08-03 01:56:11|05213|949724|MBTN|23.17M|23170000|0.751|192564|-85.39|21|2024-11-01|15/06/2024|-15.38|-0.01|48690000||1.4769999980927|1|2024-03-14|15/12/2023||0.02||0.00|15.509258270264|1
2025-08-03 01:56:17|05214|955604|MIKN|304.93M|304930000|18.3|7786|-1.08|0||
2025-08-03 01:56:25|05215|953068|MOZN|492.87M|492870000|11.42|70307|-19.58|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
2025-08-03 01:56:37|05216|48537|MOBN|2.31B|2310000000|318.5|9438|20.19|37|2025-02-13|15/12/2024|8.21||144690000||305.5|1|2024-11-27|15/09/2024|||||279|1
2025-08-03 01:56:46|05217|942513|MOLN|101.79M|101790000|3.05|22667|-49|35|2025-10-30|15/09/2025||-0.425||0.00|3.0499999523163|1|2025-08-25|15/06/2025||-0.37||0.00|3.0499999523163|1
2025-08-03 01:56:53|05218|949725|NBEN|57.49M|57490000|6.3|4048|-9.35|0||
2025-08-03 01:57:00|05219|334|NESN|182.92B|182920000000|71.1|3426545|-20.47|12|2025-10-16|15/09/2025||||21810000000|71.099998474121|1|2025-07-24|15/06/2025|1.97|2.77|21630000000|22110000000|77.75|1
2025-08-03 01:57:08|05220|949727|THAGN|2.34M|2340000|0.005|257525|0|12|2022-09-29|15/06/2022|-0.05||4730000||0.12099999934435|1|2021-10-19|15/09/2021|-0.02||-27200||0.93500000238419|1
2025-08-03 01:57:15|05221|955607|NWRN|137.53M|137530000|6.89|36414|-12.34|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
2025-08-03 01:57:20|05222|332|NOVN|182.34B|182340000000|94.19|3056622|-2.5|0||
2025-08-03 01:57:31|05223|14157|OERL|1.3B|1300000000|3.99|445864|-15.75|36|2025-11-04|15/09/2025||||593000000|3.9900000095367|1|2025-08-05|15/06/2025||||572000000|3.9900000095367|1
2025-08-03 01:57:39|05224|949673|ONE|53.31M|53310000|3.42|18982|0|12|2025-03-11|15/12/2024|0.2||||3.420000076294|1|2024-08-28|15/06/2024|0.35||||3.420000076294|1
2025-08-03 01:57:44|05225|955608|ODHN|315.41M|315410000|5.38|3810|37.95|0||
2025-08-03 01:57:51|05226|955609|OFN|205.8M|205800000|105|1438|34.96|0||
2025-08-03 01:57:59|05227|955610|ORON|80.09M|80090000|12.26|30339|-77.63|12|2025-04-02|15/12/2024|-6.82||328090000||20.85000038147|1|2024-11-27|15/09/2024|||||39.75|1
2025-08-03 01:58:07|05228|49833|PGHN|28.53B|28530000000|1101.5|60855|-0.36|20|2025-03-11|15/12/2024|23.73|28.00|1150000000||1292|1|2023-03-21|15/12/2022|21.68|21.60|961200000|1011000000|766.59997558594|1
2025-08-03 01:58:14|05229|955613|PEAN|267.42M|267420000.00000003|5.88|109490|-14.91|12|2025-03-24|15/12/2024|-4.12||73330000||6.8499999046326|1|2023-03-21|15/12/2022|-3.5||21350000||14.5|1
2025-08-03 01:58:18|05230|955617|CURN|60.91M|60910000|12.2|2322|90.62|0||
2025-08-03 01:58:27|05231|955614|PEDU|6.93M|6930000|51.5|85|-4.63|12|2024-12-13|15/10/2024|-9.96||6570000||60|1|2022-12-15|15/10/2022|-4.79||7280000||83|1
2025-08-03 01:59:35|05232|955616|||||||6|2025-10-30|15/09/2025||||195600000|460|1|2025-08-19|15/06/2025||||190900000|460|1
2025-08-03 01:59:41|05233|993241|PKTM|525.74M|525740000|16.26|16659|-38.87|0||
2025-08-03 01:59:48|05234|955615|PLANZ|823.86M|823860000|398|531|26.75|0||
2025-08-03 01:59:56|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
2025-08-03 02:00:03|05236|1076609|SPEXN|676.64K|676640|0.01|524660|-83.33|13|2024-06-01|15/12/2023|-0.28||349240||0.06179999932647|1|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1
2025-08-03 02:00:13|05237|949728|PEHN|166.54M|166540000|68|517|-7.86|6|2025-05-14|15/03/2025|5.95||16030000||70.5|1|2024-11-07|15/09/2024|-2.02||-3220000||69.400001525879|1
2025-08-03 02:00:21|05238|49832|PSPN|6.33B|6330000000|138.1|81670|16.15|6|2025-11-11|15/09/2025||1.34||84340000|138.10000610352|1|2025-08-19|15/06/2025||2.63||84260000|138.10000610352|1
2025-08-03 02:00:28|05239|955640|RLFB|32.82M|32820000|2.61|40489|134.08|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
2025-08-03 02:00:36|05240|318|CFR|78.43B|78430000000|133.4|861943|4.59|6|2025-11-14|15/09/2025||3.80||5010000000|133.39999389648|1|2025-07-16|15/06/2025|||5410000000|5500000000|148.10000610352|1
2025-08-03 02:00:45|05241|48531|RIEN|280.26M|280260000|62|8400|-38.12|6|2025-07-18|15/06/2025|-4.41||336200000|336000000|70|1|2025-03-12|15/12/2024|1.98||438100000|581000000|86|1
2025-08-03 02:00:50|05242|955621|RO|221.14B|221140000000|272.8|23866|-10.67|0||
2025-08-03 02:00:54|05243|337|ROG|221.14B|221140000000|257.1|964685|-8.54|0||
2025-08-03 02:01:03|05244|949711|REHN|1.06B|1060000000|41.5|2029|-20.8|17|2025-04-08|15/12/2024|-1.6||413010000||43.5|1|2023-04-05|15/12/2022|91.77||389000000||46.200000762939|1
2025-08-03 02:01:11|05245|955628|SHLTN|26.72M|26720000|1.63|2786|-56.99|12|2025-09-25|15/06/2025|||||1.6299999952316|1|2025-05-29|15/03/2025|||||1.9199999570847|1
2025-08-03 02:01:20|05246|955624|SANN|191.78M|191780000|14.9|29471|68.55|30|2025-09-10|15/06/2025||-0.6||12000000|14.89999961853|1|2025-05-28|15/03/2025|-0.74|-0.92|9000000|7300000|12.479999542236|1
2025-08-03 02:01:28|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
2025-08-03 02:01:34|05248|48548|SCHN|30.82B|30820000000|286.5|22481|27.33|0||
2025-08-03 02:01:41|05249|49834|SCHP|31.86B|31860000000|295.2|85097|28.24|6|2025-10-24|15/09/2025||2.25||2770000000|295.20001220703|1|2025-07-18|15/06/2025|2.42|2.33|2760000000|2820000000|299.39999389648|1
2025-08-03 02:01:49|05250|955635|||||||16|2025-03-28|15/12/2024|0.05||51390000||21.799999237061|1|2023-03-31|15/12/2022|1.27||59130000||23.097743988037|1
2025-08-03 02:01:54|05251|955636|SWTQ|541.94M|541940000|378.5|1025|-6.2|0||
2025-08-03 02:02:01|05252|955631|SNBN|317M|317000000|3170|38|-12.19|27|2025-04-25|15/03/2025|66800||||3300|1|2025-03-18|15/12/2024|182520||-10700000000||3460|1
2025-08-03 02:02:08|05253|1073053|SENSI|1.26B|1260000000|81.1|20345|-0.25|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
2025-08-03 02:02:15|05254|955625|SFPN|331.17M|331170000|98.8|1165|8.57|12|2025-03-04|15/12/2024|3.04||27960000||99.800003051758|1|2023-04-13|15/12/2022|1.62||38650000||86|1
2025-08-03 02:02:21|05255|945096|SFSN|4.1B|4099999999.9999995|105.6|23280|-13.87|18|2025-07-17|15/06/2025|2.86||1550000000|1578000000|108.59999847412|1|2025-03-07|15/12/2024|3.21||1500000000|1565000000|120.40000152588|1
2025-08-03 02:02:30|05256|13818|SGSN|16.03B|16030000000.000002|82.8|369014|-11.23|12|2025-10-23|15/09/2025||||1840000000|82.800003051758|1|2025-07-25|15/06/2025|1.63|1.63|1710000000|1860000000|83.660003662109|1
2025-08-03 02:02:38|05257|955626|SFZN|4B|4000000000|91.5|58153|-90.83|6|2025-02-18|15/12/2024|2.03|18.00|674670000||1056|1|2024-11-18|15/09/2024|||||1074|1
2025-08-03 02:02:48|05258|1096149|SIGNC|5.05B|5050000000|13.2|996574|-25.34|24|2025-10-28|15/09/2025||||824000000|13.199999809265|1|2025-07-29|15/06/2025|0.3561|0.3259|832600000|865000000|14.439999580383|1
2025-08-03 02:02:59|05259|49827|SIKA|30.9B|30900000000|192.6|347760|-22.46|44|2025-10-24|15/09/2025||||3040000000|192.60000610352|1|2025-07-30|15/06/2025|3.45||3000000000|3050000000|198.94999694824|1
2025-08-03 02:03:09|05260|49955|SOON|13.25B|13250000000|222.3|147959|-15.22|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
2025-08-03 02:03:16|05261|945906|SPCE|77.19M|77190000|16|605|0|19|2023-05-15|15/03/2023|||||16|1|2023-03-30|15/12/2022|||||15.800000190735|1
2025-08-03 02:03:27|05262|955627|SGKN|2.97B|2970000000|496.5|2302|14.67|34|2025-03-05|15/12/2024|19.18||394670000||477.5|1|2024-11-27|15/09/2024|||||420|1
2025-08-03 02:03:33|05263|1128801|SRAIL|2.16B|2160000000|21.6|149565|-16.12|11|2025-03-19|15/12/2024|0.14||1960000000||23.5|1|2023-03-15|15/12/2022|0.72||2280000000||35.439998626709|1
2025-08-03 02:03:43|05264|955633|STGN|186.84M|186840000|34.2|1997|-28.75|35|2025-03-14|15/12/2024|0.97||239110000||37.599998474121|1|2024-11-18|15/09/2024|||||38.599998474121|1
2025-08-03 02:03:53|05265|949731|STMN|15.81B|15810000000|99.14|288054|-9.25|42|2025-10-29|15/09/2025||||621000000|99.139999389648|1|2025-08-13|15/06/2025||1.91||675830000|99.139999389648|1
2025-08-03 02:04:03|05266|49836|SUN|5.3B|5300000000|157.2|49426|27.18|43|2025-10-22|15/09/2025|||||157.19999694824|1|2025-07-25|15/06/2025|3.74||1740000000||159.60000610352|1
2025-08-03 02:04:12|05267|330|UHR|7.59B|7590000000|144.9|173831|-18.3|38|2025-07-17|15/06/2025|||3060000000|3226000000|137.14999389648|1|2025-03-19|15/12/2024||9.31|3290000000|4535000000|164.80000305176|1
2025-08-03 02:04:23|05268|943210|UHRN|7.59B|7590000000|29.78|76557|-14.91|36|2025-07-17|15/06/2025|||3060000000|3226000000|28.379999160767|1|2025-03-19|15/12/2024|||3290000000|4535000000|32.849998474121|1
2025-08-03 02:04:33|05269|331|SLHN|24.13B|24130000000|845.8|62222|30.16|41|2025-09-03|15/06/2025|||||845.79998779297|1|2025-05-20|15/03/2025|||||815.79998779297|1
2025-08-03 02:04:45|05270|49828|SPSN|9.03B|9030000000|112.6|154263|25.11|45|2025-02-06|15/12/2024|2.53||352060000||105.40000152588|1|2024-11-18|15/09/2024|||||94.900001525879|1
2025-08-03 02:04:54|05271|335|SRENH|43.69B|43690000000|146.25|639874|41.17|40|2025-05-16|15/03/2025|4.31|3.07|10480000000||149.64999389648|1|2025-03-13|15/12/2024|3.24|3.28|11360000000||147.14999389648|1
2025-08-03 02:05:05|05272|955634|STLN|40.01M|40010000|1.3|11426|-82.62|41|2025-08-13|15/06/2025|||||1.2999999523163|1|2025-05-30|15/03/2025|-6.32||1130000000||1.1299999952316|1
2025-08-03 02:05:17|05273|339|SCMN|29.29B|29290000000|565.5|69572|6.8|49|2025-11-06|15/09/2025||7.85||3770000000|565.5|1|2025-08-07|15/06/2025||7.37||3710000000|565.5|1
2025-08-03 02:05:27|05274|955632|SQN|8.13B|8130000000.000001|544.5|34189|106.56|33|2025-03-19|15/12/2024|9.92||356890000|306000000|382.20001220703|1|2024-11-18|15/09/2024|||||329.39999389648|1
2025-08-03 02:05:34|05275|48540|||||||37|2025-03-12|15/12/2024|3.54||467120000|467000000|185.30000305176|1|2024-11-18|15/09/2024|||||209.60000610352|1
2025-08-03 02:05:43|05276|949732|TEMN|4.93B|4930000000|73.15|253217|30.28|42|2025-10-28|15/09/2025||0.7485||248200000|73.150001525879|1|2025-07-22|15/06/2025|1.27|0.9345|285470000|254210000|59.200000762939|1
2025-08-03 02:05:51|05277|955639|TKBP|3.1B|3100000000|155|1212|24|16|2025-03-07|15/12/2024|3.83||257650000||136.5|1|2023-02-16|15/12/2022|36.96||433900000||118|1
2025-08-03 02:05:59|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
2025-08-03 02:06:09|05279|955637|TXGN|2.34B|2340000000|221|2378|42.95|16|2025-03-05|15/12/2024|-1.22||480700000||205|1|2023-03-09|15/12/2022|-2.51||479500000|502000000|138|1
2025-08-03 02:06:16|05280|955642|||||||26|2025-10-22|15/09/2025||||67000000|101.59999847412|1|2025-08-06|15/06/2025||||187300000|101.59999847412|1
2025-08-03 02:06:25|05281|943811|UBSG|90.44B|90440000000|30.44|7125735|26.15|44|2025-10-29|15/09/2025||0.4894||11770000000|30.440000534058|1|2025-07-30|15/06/2025|0.72|0.6175|11550000000|11490000000|30.620000839233|1
2025-08-03 02:06:33|05282|955649|VLRT|31.77M|31770000|11.2|348|6.67|16|2025-03-31|15/12/2024|-0.06||11460000||13|1|2023-04-04|15/12/2022|-1.44||9540000||17.5|1
2025-08-03 02:06:45|05283|49956|VATN|2.02B|2020000000|128.2|21490|31.08|44|2025-11-06|15/09/2025||2.78||138380000|128.19999694824|1|2025-07-25|15/06/2025|2.82|2.72|140600000|135750000|128.80000305176|1
2025-08-03 02:06:55|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
2025-08-03 02:07:01|05285|994260|VARN|203.53M|203530000|20.1|3339|-38.53|18|2025-08-28|15/06/2025|||||20.10000038147|1|2025-05-28|15/03/2025|-0.94||29930000||18|1
2025-08-03 02:07:12|05286|976465|VACN|8.62B|8620000000|287.5|96410|-25.98|36|2025-10-16|15/09/2025||||264000000|287.5|1|2025-07-23|15/06/2025|3.52|4.77|234900000|265000000|330.20001220703|1
2025-08-03 02:07:19|05287|955644|VAHN|1.82B|1820000000|628|1345|43.71|16|2025-03-27|15/12/2024|22.74||722900000||564|1|2023-03-29|15/12/2022|21.98||579000000||431|1
2025-08-03 02:07:26|05288|955647|VETN|596.7M|596700000|30.1|16780|-7.81|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
2025-08-03 02:07:34|05289|49957|VIFN|10.78B|10780000000|166.15|3875|0|18|2023-02-15|15/12/2022|||||166.14999389648|1|2022-08-08|15/06/2022|||||171.39999389648|1
2025-08-03 02:07:43|05290|955648|VILN|62.64M|62640000|595|39|-0.83|17|2025-04-16|15/12/2024|12.15||35870000||575|1|2024-09-03|15/06/2024|13.64||35220000||580|1
2025-08-03 02:07:53|05291|955622|ROL|287.27M|287270000|0.85|12500|0|30|2024-08-20|15/06/2024|||||0.85000002384186|1|2024-05-29|15/03/2024|||||0.85000002384186|1
2025-08-03 02:08:04|05292|48542|VONN|3.35B|3350000000|59.4|40741|6.26|38|2025-07-23|15/06/2025|2.02||688700000|721000000|68.199996948242|1|2025-02-07|15/12/2024|2.38|2.17|694300000||65.400001525879|1
2025-08-03 02:08:10|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
2025-08-03 02:08:19|05294|955654|METG|400.6M|400600000|36.35|7940|34.38|17|2025-07-24|15/06/2025|0.66||234770000||41.400001525879|1|2025-02-26|15/12/2024|1.2||257430000||29.5|1
2025-08-03 02:08:27|05295|955652|WARN|614.11M|614110000|1985|85|19.58|16|2025-03-25|15/12/2024|48.57||22160000||1930|1|2023-03-20|15/12/2022|28.29||18240000||2112.3000488281|1
2025-08-03 02:08:35|05296|976078|WIHN|30.02M|30020000|9.64|10200|159.14|37|2025-12-03|15/09/2025||-3.64||3500000|9.6400003433228|1|2025-09-30|15/06/2025||-3.68||3500000|9.6400003433228|1
2025-08-03 02:08:42|05297|955611|YTME|46.53M|46530000|0.7|653|-9.68|15|2024-09-30|15/06/2024|-0.03||39890||0.77999997138977|1|2022-11-30|15/06/2022|0.01||723000||0.72500002384186|1
2025-08-03 02:08:50|05298|955655|YPSN|5.36B|5360000000|392.5|15104|0.64|17|2025-05-21|15/03/2025|4.02||424860000||355|1|2024-11-13|15/09/2024|2.39||324010000||405|1
2025-08-03 02:09:00|05299|48553|ZEHN|801.33M|801330000|72|16299|33.83|14|2025-07-24|15/06/2025|2.07||384200000|384000000|70.400001525879|1|2025-02-25|15/12/2024|-0.43||362100000||52.5|1
2025-08-03 02:09:06|05300|955658|||||||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
2025-08-03 02:09:13|05301|955659|ZUGN|1.09B|1090000000|2140|81|26.25|16|2025-02-20|15/12/2024|59.93||45220000||2080|1|2023-02-24|15/12/2022|23.33||41470000||1730|1
2025-08-03 02:09:22|05302|955657|ZUGER|2.46B|2460000000|8560|47|1.66|17|2025-07-14|15/06/2025|||146990000||8660|1|2025-03-27|15/12/2024|||169160000||8780|1
2025-08-03 02:09:32|05303|1024762|DOCM|369.59M|369590000|7.7|554513|-82.38|38|2025-10-16|15/09/2025||||281550000|7.6999998092651|1|2025-08-19|15/06/2025||||277650000|7.6999998092651|1
2025-08-03 02:09:42|05304|329|ZURN|79.2B|79200000000|556.6|197784|19.37|48|2025-08-07|15/06/2025||23.16|||556.59997558594|1|2025-05-08|15/03/2025|||||593.20001220703|1
2025-08-03 02:09:59|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
2025-08-03 02:10:09|05306|7010|A2|6.72B|6720000000|2.146|8974838|13.16|46|2025-07-30|15/06/2025|||2750000000||2.180999994278|1|2025-06-16|15/03/2025|0.08||3970000000||2.3610000610352|1
2025-08-03 02:10:21|05307|26023|AAK|64.68B|64680000000.00001|249.2|462773|-16.66|36|2025-10-23|15/09/2025||3.51||11240000000|249.19999694824|1|2025-07-17|15/06/2025|2.47|2.68|11300000000|10500000000|241.80000305176|1
2025-08-03 02:10:27|05308|6920|AALB|3.03B|3030000000|27.94|251394|-14.97|0||
2025-08-03 02:10:37|05309|961622|ABNd|20.53B|20530000000|24.65|2947485|66.89|36|2025-11-12|15/09/2025||0.6551||2270000000|24.64999961853|1|2025-08-06|15/06/2025||0.6688||2180000000|24.64999961853|1
2025-08-03 02:10:44|05310|534|||||||24|2025-03-28|15/12/2024|7.93||3160000000||205.80000305176|1|2024-11-22|15/09/2024|||||187.89999389648|1
2025-08-03 02:10:49|05311|442|ACS|14.98B|14980000000|58.6|321574|51.5|0||
2025-08-03 02:10:56|05312|1081623|ADYEN|45.62B|45620000000|1448.4|68540|38.76|12|2025-10-29|15/09/2025||||597970000|1448.4000244141|1|2025-08-14|15/06/2025||16.44||564620000|1448.4000244141|1
2025-08-03 02:11:03|05313|15189|AOO|3.09B|3090000000|64.9|107091|7.1|18|2025-10-28|15/09/2025||||89500000|64.900001525879|1|2025-07-31|15/06/2025|1.06||90240000|87800000|63.599998474121|1
2025-08-03 02:11:12|05314|304|AEGN|9.42B|9420000000|6.012|5565113|9.99|36|2025-08-21|15/06/2025|||||6.0120000839233|1|2025-05-23|15/03/2025|||||6.191999912262|1
2025-08-03 02:11:21|05315|945627|AENA|35.28B|35280000000|23.52|1339517|38.52|18|2025-10-29|15/09/2025||0.4402||1720000000|23.520000457764|1|2025-07-28|15/06/2025|0.4121|0.4056|1670000000|1610000000|23.530000686646|1
2025-08-03 02:11:28|05316|26031|AFRY|16.99B|16989999999.999998|150|233988|-18.3|0||
2025-08-03 02:11:34|05317|13129|AGES|11.2B|11200000000|58.45|310877|40.3|0||
2025-08-03 02:11:41|05318|6909|AD|30.98B|30980000000|34.19|1863663|14.46|0||
2025-08-03 02:11:47|05319|50563|AIBG|14.06B|14060000000|6.58|4742374|31.76|0||
2025-08-03 02:11:54|05320|40260|AKRBP|155.48B|155480000000|246.2|1218424|-2.69|18|2025-10-22|15/09/2025||0.5592||2520000000|246.19999694824|1|2025-07-15|15/06/2025|-0.51|0.5642|2580000000|2570000000|266|1
2025-08-03 02:12:01|05321|6902|AKZO|9.24B|9240000000|54|425490|-3.4|12|2025-10-22|15/09/2025||1.13||2550000000|54|1|2025-07-22|15/06/2025|1.13|1.18|2630000000|2670000000|59.380001068115|1
2025-08-03 02:12:13|05322|481|ALFA|172.81B|172810000000|418.1|576700|-5.13|30|2025-10-28|15/09/2025||5.25||17000000000|418.10000610352|1|2025-07-22|15/06/2025|4.87|5.2|16820000000|17630000000|421.20001220703|1
2025-08-03 02:12:19|05323|1166736|ALEP|37.59B|37590000000|35.69|3729188|-0.47|12|2025-11-20|15/09/2025||1.07|||35.689998626709|1|2025-09-18|15/06/2025||0.98|||35.689998626709|1
2025-08-03 02:12:27|05324|958272|ATCA|6.49B|6490000000|5.34|9189783|0|27|2022-05-19|15/03/2022|||||5.3400001525879|1|2022-03-23|15/12/2021|||||5.3400001525879|1
2025-08-03 02:12:31|05325|14615|AMA|30.76B|30760000000|69.44|589037|22.04|0||
2025-08-03 02:12:42|05326|26232|AMBUb|24.51B|24510000000|92|645171|-31.14|30|2025-11-05|15/09/2025||0.5369||1540000000|92|1|2025-08-22|15/06/2025||0.6121||1510000000|92|1
2025-08-03 02:12:50|05327|18928|AMPF|3.34B|3340000000|14.835|1921549|-48.53|18|2025-10-29|15/09/2025||0.1301||589690000|14.835000038147|1|2025-07-29|15/06/2025|0.219|0.2891|592700000|630160000|19.930000305176|1
2025-08-03 02:12:55|05328|590|ANDR|5.92B|5920000000|60.65|75660|9.67|0||
2025-08-03 02:13:00|05329|13111|ABI|97.51B|97510000000|49.94|1787895|-13.27|0||
2025-08-03 02:13:05|05330|943396|ARGX|35.75B|35750000000|584.2|81307|28.31|0||
2025-08-03 02:13:12|05331|963108|AT1|3.41B|3410000000|3.092|5304|57.47|6|2025-11-26|15/09/2025||0.07||380620000|3.0920000076294|1|2025-08-27|15/06/2025||||383700000|3.0920000076294|1
2025-08-03 02:13:22|05332|6888|ASMI|20.37B|20370000000|416.5|157094|-23.61|30|2025-10-28|15/09/2025||3.8||814280000|416.5|1|2025-07-22|15/06/2025|3.5|4.02|835600000|835410000|522.20001220703|1
2025-08-03 02:13:26|05333|6917|ASML|230.45B|230450000000|595|676645|-19.28|0||
2025-08-03 02:13:28|05334|985157|ASRNL|11.97B|11970000000|57.32|375976|30.57|0||
2025-08-03 02:13:39|05335|483|ASSAb|354B|354000000000|318.7|1635128|5.63|18|2025-10-21|15/09/2025||3.77||38450000000|318.70001220703|1|2025-07-17|15/06/2025|3.57|3.43|38020000000|37720000000|301.89999389648|1
2025-08-03 02:13:46|05336|308|GASI|48.15B|48150000000|31.87|3750224|40.21|6|2025-11-13|15/09/2025||0.6789|||31.870000839233|1|2025-08-06|15/06/2025||0.706|||31.870000839233|1
2025-08-03 02:13:52|05337|7011|ATL|18.82B|18820000000|22.99|3536732|0|0||
2025-08-03 02:13:58|05338|476|ATCOa|681.89B|681890000000|145.1|4944837|-17.25|0||
2025-08-03 02:14:04|05339|7029|BAMI|16.33B|16329999999.999998|10.86|7641060|85.64|0||
2025-08-03 02:14:08|05340|473|SABE|16.5B|16500000000|3.12|15019201|76.67|0||
2025-08-03 02:14:13|05341|290|BIRG|11.07B|11070000000|11.42|380486|24.4|0||
2025-08-03 02:14:21|05342|8759|PEO|52.38B|52380000000|199.55|837877|31.72|6|2025-10-30|15/09/2025||7.09||4290000000|199.55000305176|1|2025-08-07|15/06/2025||6.91||4240000000|199.55000305176|1
2025-08-03 02:14:27|05343|447|BKT|11.09B|11090000000|12.345|2404481|71.13|6|2025-10-16|15/09/2025||0.268||739070000|12.345000267029|1|2025-07-24|15/06/2025|0.295|0.2695|762740000|740360000|11.595000267029|1
2025-08-03 02:14:34|05344|446|BBVA|82.64B|82640000000|14.355|7077050|61.76|12|2025-10-30|15/09/2025||0.4227||8700000000|14.354999542236|1|2025-07-31|15/06/2025|0.46|0.413|8710000000|8760000000|13.560000419617|1
2025-08-03 02:14:41|05345|26047|||||||12|2025-10-24|15/09/2025||1.47||9880000000|162.5|1|2025-07-18|15/06/2025|1.56|1.49|10180000000|10060000000|157.89999389648|1
2025-08-03 02:14:48|05346|477|BOL|84.74B|84740000000|298.3|1063672|-4.18|0||
2025-08-03 02:14:56|05347|452|CABK|57.35B|57350000000|8.11|6204517|66.09|30|2025-10-31|15/09/2025||0.1898||3960000000|8.1120004653931|1|2025-07-30|15/06/2025|0.2|0.1886|4030000000|3980000000|8.0019998550415|1
2025-08-03 02:15:01|05348|13579|CPRI|7.87B|7870000000|6.542|7256315|-19.17|0||
2025-08-03 02:15:06|05349|551|CARLb|110.98B|110980000000|824.6|185812|-1.29|0||
2025-08-03 02:15:12|05350|18976|CASTs|55.04B|55040000000|115.28|4067|-15.61|0||
2025-08-03 02:15:18|05351|37756|CDR|24.69B|24690000000|247.1|277644|56.99|0||
2025-08-03 02:15:22|05352|951681|||||||6|2025-11-07|15/09/2025||0.0616||1030000000|31.389999389648|1|2025-07-31|15/06/2025|-0.0847|0.0126|978000000|1010000000|31.370000839233|1
2025-08-03 02:15:26|05353|26250|CHRH|72.33B|72330000000|549.6|153961|0|6|2024-05-07|15/02/2024||0.4666||309830000|549.59997558594|1|2024-01-11|15/11/2023||0.47||331600000|553.20001220703|1
2025-08-03 02:15:31|05354|6687|CBRO|686.18M|686180000|4.64|1674|-19.3|0||
2025-08-03 02:15:36|05355|41180|CNH|15.58B|15580000000|12.47|19822054|25.96|0||
2025-08-03 02:15:44|05356|538|COFB|2.89B|2890000000|75.8|109209|23.76|6|2025-10-24|15/09/2025||1.63||96190000|75.800003051758|1|2025-07-25|15/06/2025|1.62|1.62|98770000|98770000|76.199996948242|1
2025-08-03 02:15:56|05357|14228|COLOb|133.61B|133610000000.00002|593.4|255563|-33.93|12|2025-11-04|15/09/2025||7.25||7110000000|593.40002441406|1|2025-08-19|15/06/2025||5.33||7090000000|593.40002441406|1
2025-08-03 02:16:03|05358|6891|CORB|957.07M|957070000|16.45|161739|-18.4|6|2025-10-29|15/09/2025||||338000000|16.450000762939|1|2025-07-31|15/06/2025|||315900000|332000000|17.690000534058|1
2025-08-03 02:16:12|05359|549|DANSKE|209.82B|209820000000|254.9|1045408|27.87|12|2025-10-31|15/09/2025||6.56||13640000000|254.89999389648|1|2025-07-18|15/06/2025|6.6|6.58|13990000000|13900000000|254.10000610352|1
2025-08-03 02:16:18|05360|566|DEMANT|52.15B|52150000000|244.8|245805|-6.56|0||
2025-08-03 02:16:25|05361|14609|DIAS|4.65B|4650000000|86.2|161063|-15.12|6|2025-11-05|15/09/2025||1.01||295160000|86.199996948242|1|2025-07-30|15/06/2025|1.12|1.12|306000000|308180000|89.860000610352|1
2025-08-03 02:16:32|05362|1008705|DNP|46.58B|46580000000|47.51|1939464|39.37|6|2025-11-06|15/09/2025||0.5679||9130000000|47.509998321533|1|2025-08-21|15/06/2025||4.45||8890000000|47.509998321533|1
2025-08-03 02:16:37|05363|13140|DNB|380.03B|380030000000|257.7|1853023|17.94|0||
2025-08-03 02:16:45|05364|961662|DOMETIC|15.59B|15590000000|48.8|1031341|-30.14|12|2025-10-23|15/09/2025||0.605||5150000000|48.799999237061|1|2025-07-15|15/06/2025|1.1|1.15|6270000000|6270000000|42.939998626709|1
2025-08-03 02:16:50|05365|553|DSV|338.05B|338050000000|1435.5|271770|18.64|0||
2025-08-03 02:16:55|05366|18899|AVOLz|6.19B|6190000000|42.74|50236|29.59|0||
2025-08-03 02:16:59|05367|424|EDP|15.47B|15470000000|3.742|9206667|-2.58|6|2025-11-06|15/09/2025||0.0743||3830000000|3.7420001029968|1|2025-07-31|15/06/2025|0.0746|0.0859|3570000000|3330000000|3.8150000572205|1
2025-08-03 02:17:08|05368|475|ELUXb|15.95B|15950000000|58.4|2624722|-34.41|12|2025-10-30|15/09/2025||1.5||32230000000|58.400001525879|1|2025-07-18|15/06/2025|0.66|0.6317|31280000000|32050000000|71.900001525879|1
2025-08-03 02:17:15|05369|18977|EKTABs|17.89B|17890000000|49.37|7773|-26.86|0||
2025-08-03 02:17:21|05370|15213|ELI|10.99B|10990000000|100.8|173162|1.51|0||
2025-08-03 02:17:27|05371|571|ELISA|7.26B|7260000000|45.26|248059|3.43|0||
2025-08-03 02:17:34|05372|453|ENAG|3.43B|3430000000|13.2|799188|-5.85|18|2025-10-28|15/09/2025||0.3113|||13.199999809265|1|2025-07-22|15/06/2025|0.247|0.3719|249600000|214500000|13.47500038147|1
2025-08-03 02:17:42|05373|13816|ELE|26.65B|26650000000|25.37|942301|37.73|12|2025-10-29|15/09/2025||0.5935||5350000000|25.370000839233|1|2025-07-29|15/06/2025|0.4813|0.4862|4960000000|4940000000|25.540000915527|1
2025-08-03 02:17:48|05374|6963|||||||12|2025-11-05|15/09/2025||0.1859||22210000000|7.6900000572205|1|2025-07-31|15/06/2025|0.1701|0.1631|18740000000|19930000000|7.7630000114441|1
2025-08-03 02:17:52|05375|6974|ENI|44.81B|44810000000|14.7|11362545|3.4|0||
2025-08-03 02:18:01|05376|1082093|EPIRa|228.23B|228230000000|196.15|1008964|4.64|12|2025-10-29|15/09/2025||1.84||15350000000|196.14999389648|1|2025-07-18|15/06/2025|1.83|1.87|15130000000|15820000000|220.80000305176|1
2025-08-03 02:18:07|05377|1153107|EQTAB|379.08B|379080000000|322.2|1128783|2.81|0||
2025-08-03 02:18:15|05378|376|EQNR|641.59B|641590000000|261.6|2990947|-8.21|0||
2025-08-03 02:18:20|05379|592|ERST|30.86B|30860000000|79.5|467443|78.77|0||
2025-08-03 02:18:27|05380|1013381|ESSITYb|165.82B|165820000000|240.9|1382708|-21.07|6|2025-10-23|15/09/2025||4.96||35190000000|240.89999389648|1|2025-07-17|15/06/2025|4.39|4.76|34190000000|34790000000|259.20001220703|1
2025-08-03 02:18:34|05381|535|COLR|4.48B|4480000000|37.08|64781|-15.54|0||
2025-08-03 02:18:40|05382|6978|EURA|3.48B|3480000000|51.3|22|-26.08|0||
2025-08-03 02:18:43|05383|948356|EVOG|174.95B|174950000000|863|767940|-13.92|0||
2025-08-03 02:18:50|05384|13380|0RKY|17.26B|17260000000|83.48|53314|-7.65|6|2025-03-26|15/12/2024|-0.11||255000000||62.099998474121|1|2022-11-11|15/09/2022|||||62.099998474121|1
2025-08-03 02:18:58|05385|18980|FABGs|26.03B|26030000000|84.45|2780|-6.69|6|2025-10-21|15/09/2025||1.21||874950000|84.449996948242|1|2025-07-07|15/06/2025|1.18|1.16|852000000|870290000|84|1
2025-08-03 02:19:06|05386|26042|||||||18|2025-10-28|15/09/2025||1.38||3430000000|66.459999084473|1|2025-07-15|15/06/2025|1.36|1.25|3410000000|3400000000|67.680000305176|1
2025-08-03 02:19:12|05387|959205|RACE|78.33B|78330000000|436.24|369819|0.61|6|2025-11-04|15/09/2025||2.48||2000000000|436.23999023438|1|2025-07-31|15/06/2025|2.38|2.4|1790000000|1820000000|498.79000854492|1
2025-08-03 02:19:16|05388|459|FER|31.64B|31640000000|43.97|655373|21.53|0||
2025-08-03 02:19:21|05389|103940|||||||6|2025-11-04|15/09/2025||0.2362|||17.635000228882|1|2025-07-31|15/06/2025|0.2434|0.2557|315080000|310670000|19.069999694824|1
2025-08-03 02:19:29|05390|574|FORTUM|14.36B|14360000000|16|1189128|11.81|6|2025-10-29|15/09/2025||0.1275||956530000|16|1|2025-08-15|15/06/2025||0.13||1090000000|16|1
2025-08-03 02:19:30|05391|15225|||||||0||
2025-08-03 02:19:38|05392|421|GALP|11.35B|11350000000|16.33|1513400|-12.72|24|2025-10-27|15/09/2025||0.3084||4100000000|16.329999923706|1|2025-07-21|15/06/2025|0.4978|0.2817|4890000000|3850000000|15.864999771118|1
2025-08-03 02:19:48|05393|457|SGREN|12.28B|12280000000|63.52|1666415|0|24|2023-05-05|15/03/2023||-0.19||2480000000|18.059999465942|1|2023-02-02|15/12/2022|-0.25|-0.25|2010000000|2110000000|18.049999237061|1
2025-08-03 02:19:55|05394|545|GBLB|8.85B|8850000000|72.05|100297|7.3|12|2025-07-30|15/06/2025|0.34||3220000000||75.949996948242|1|2025-05-02|15/03/2025|0.73||1570000000||72.5|1
2025-08-03 02:20:00|05395|561|GMAB|85.3B|85300000000|1387|140097|-27.63|0||
2025-08-03 02:20:06|05396|18981|GETIBs|51.61B|51610000000|195.3|2579|-3.17|18|2025-10-21|15/09/2025||2.06||8060000000|195.30000305176|1|2025-07-18|15/06/2025|2.25|1.83|8640000000|8220000000|187.85000610352|1
2025-08-03 02:20:12|05397|40266|GJFG|135.39B|135389999999.99998|270.8|338921|49.86|24|2025-10-24|15/09/2025||3.91||10960000000|270.79998779297|1|2025-07-11|15/06/2025|4.42|3.3|10580000000|10490000000|262|1
2025-08-03 02:20:21|05398|44478|GL9|3.19B|3190000000|12.7|459031|-29.83|30|2025-08-13|15/06/2025||||1640000000|12.699999809265|1|2025-05-01|15/03/2025||||8760000|11.39999961853|1
2025-08-03 02:20:31|05399|563|GN|13.25B|13250000000|91|878169|-46.42|18|2025-11-06|15/09/2025||1.77||4090000000|91|1|2025-08-21|15/06/2025||1.46||4200000000|91|1
2025-08-03 02:20:39|05400|458|GRLS|7.93B|7930000000|12.925|2050579|45.81|12|2025-11-06|15/09/2025||0.1979||1820000000|12.925000190735|1|2025-07-29|15/06/2025|0.19|0.1998|1890000000|1900000000|12.439999580383|1
2025-08-03 02:20:47|05401|490|HMb|205.8B|205800000000|128.4|2582080|-19.98|45|2025-09-25|15/08/2025||1.67||56980000000|128.35000610352|1|2025-06-26|15/05/2025|2.48|2.48|56710000000|57410000000|129.75|1
2025-08-03 02:20:53|05402|40231|HEIO|16.43B|16430000000|58.25|191567|-14.15|6|2025-10-22|15/09/2025|||||58.25|1|2025-07-28|15/06/2025|1.34||14180000000||66.300003051758|1
2025-08-03 02:21:01|05403|303|||||||42|2025-10-22|15/09/2025||||7640000000|67.459999084473|1|2025-07-28|15/06/2025|1.33||7640000000|7820000000|77.639999389648|1
2025-08-03 02:21:05|05404|18949|HRA|5.3B|5300000000|3.77|2770055|14.45|12|2025-07-30|15/06/2025|0.05||2430000000||3.8940000534058|1|2025-05-14|15/03/2025|0.106||4320000000||4.0640001296997|1
2025-08-03 02:21:11|05405|18983|||||||12|2025-07-25|15/06/2025|0.08||1370000000||104.27500152588|1|2025-04-30|15/03/2025|0.07||1320000000||91.669998168945|1
2025-08-03 02:21:17|05406|26111|HPOLb|28.48B|28480000000|82.7|401207|-27.52|12|2025-10-23|15/09/2025||1.67||4860000000|82.699996948242|1|2025-07-18|15/06/2025|1.56|1.69|5000000000|5050000000|91.449996948242|1
2025-08-03 02:21:26|05407|18984|HOLMBs|56.94B|56940000000|367.3|636|-12.67|12|2025-10-23|15/09/2025||4.54||5890000000|367.29998779297|1|2025-08-14|15/06/2025||4.74||6030000000|367.29998779297|1
2025-08-03 02:21:29|05408|26410|HUH1V|3.15B|3150000000|30|190788|-15.54|0||
2025-08-03 02:21:37|05409|18987|HUSQAs|29.82B|29820000000|51.94|5269|-24.41|44|2025-10-21|15/09/2025||0.0683||9490000000|51.939998626709|1|2025-07-18|15/06/2025|2.73|2.24|15280000000|15200000000|52.759998321533|1
2025-08-03 02:21:46|05410|463|IBE|99.12B|99120000000|15.265|7461957|23.6|30|2025-10-30|15/09/2025||0.2214||11730000000|15.265000343323|1|2025-07-23|15/06/2025|0.2329|0.2285|10510000000|11190000000|15.895000457764|1
2025-08-03 02:21:54|05411|18982|ICAs|107.80B|107800000000|535.92|112321|0|12|2025-02-21|15/12/2024|5.49||40880000000||535.91998291016|1|2022-02-09|15/12/2021||5.2||33060000000|535.91998291016|1
2025-08-03 02:22:03|05412|6983|ILD|10.66B|10660000000|182|164472|0|30|2025-05-22|15/03/2025|8.79||2540000000||182|1|2025-03-25|15/12/2024|-1.37||2570000000||182|1
2025-08-03 02:22:06|05413|943214|||||||6|2025-11-07|15/09/2025||||1240000000|94.379997253418|1|2025-07-30|15/06/2025|1.56|3.69|1210000000|1270000000|111.59999847412|1
2025-08-03 02:22:16|05414|598|CPIE|2.49B|2490000000|18.08|41673|-35.2|39|2025-08-28|15/06/2025|||||18.079999923706|1|2025-05-28|15/03/2025|0.38||188420000||18.299999237061|1
2025-08-03 02:22:22|05415|461|||||||12|2025-12-03|15/10/2025||0.5577||9740000000|41.130001068115|1|2025-09-10|15/07/2025||0.4968||10270000000|41.130001068115|1
2025-08-03 02:22:29|05416|18989|INDUAs|154.38B|154380000000|372.5|230|2.62|0||
2025-08-03 02:22:36|05417|26116|INDT|84.23B|84230000000|231.2|304572|-21.68|12|2025-10-21|15/09/2025||2.08||8120000000|231.19999694824|1|2025-07-15|15/06/2025|1.75|2.09|8120000000|8470000000|263.20001220703|1
2025-08-03 02:22:52|05418|301|INGA|55.66B|55660000000|19.57|8519044|24.65|49|2025-10-30|15/09/2025||0.4306||5700000000|19.569999694824|1|2025-07-31|15/06/2025|0.56|0.517|5700000000|5610000000|20.559999465942|1
2025-08-03 02:22:58|05419|9060|COL|3.52B|3520000000|5.75|925408|6.68|6|2025-11-13|15/09/2025||0.09||102530000|5.75|1|2025-07-24|15/06/2025|0.1|0.1|100000000|101120000|6.0599999427795|1
2025-08-03 02:23:17|05420|18953|||||||44|2025-11-14|15/09/2025||0.4167|||35.540000915527|1|2025-08-06|15/06/2025||0.6251|||35.540000915527|1
2025-08-03 02:23:24|05421|6951|||||||30|2025-10-31|15/09/2025||0.1302||6800000000|5|1|2025-07-30|15/06/2025|0.14|0.1334|7000000000|6800000000|5.1979999542236|1
2025-08-03 02:24:04|05422|487|||||||48|2025-10-16|15/09/2025|||||280.5|1|2025-07-17|15/06/2025|14.78||15780000000|15580000000|288.54998779297|1
2025-08-03 02:24:25|05423|954900|INWT|9.66B|9660000000|10.48|1481286|1.06|37|2025-11-10|15/09/2025||0.1052||270810000|10.479999542236|1|2025-07-29|15/06/2025|0.1028|0.1027|269000000|268750000|10.420000076294|1
2025-08-03 02:24:32|05424|942733|||||||44|2025-11-05|15/09/2025||||21260000000|186|1|2025-08-12|15/06/2025||||21160000000|186|1
2025-08-03 02:24:42|05425|993186|||||||37|2025-10-28|15/09/2025|||||7.2600002288818|1|2025-07-24|15/06/2025|||667000000||7.1149997711182|1
2025-08-03 02:24:49|05426|1161408|JDEP|12.22B|12220000000|25.22|359895|18.52|24|2025-07-30|15/06/2025|0.84||5050000000||23.940000534058|1|2025-05-28|15/03/2025|||||23.280000686646|1
2025-08-03 02:25:03|05427|423|JMT|12.91B|12910000000|20.54|652475|28.29|49|2025-10-29|15/09/2025||0.3285||9200000000|||2025-08-01|15/06/2025|0.31|0.242|9020000000|8970000000||
2025-08-03 02:25:10|05428|991179|TKWY|4B|4000000000|20.04|911261|80.78|35|2025-07-30|15/06/2025|-0.46||1750000000||20.059999465942|1|2025-04-23|15/03/2025|||||19.155000686646|1
2025-08-03 02:25:19|05429|539|KBC|35.89B|35890000000|90.5|417567|38.89|49|2025-11-13|15/09/2025||2.19||2980000000|90.5|1|2025-08-07|15/06/2025||2.33||2960000000|90.5|1
2025-08-03 02:25:27|05430|44480|||||||38|2025-07-30|15/06/2025|1.82||3460000000|3505000000|89.599998474121|1|2025-02-13|15/12/2024|1.67||3880000000|4038000000|98.5|1
2025-08-03 02:25:37|05431|575|||||||47|2025-10-30|15/09/2025||0.3657||3210000000|19.10000038147|1|2025-07-22|15/06/2025|0.29|0.31|3190000000|3210000000|20.340000152588|1
2025-08-03 02:25:46|05432|8777|||||||49|2025-11-13|15/09/2025||3.52||9070000000|126.5|1|2025-08-19|15/06/2025||4.19||8860000000|126.5|1
2025-08-03 02:25:56|05433|32414|0KGP|12.62B|12620000000|69.63|68450|-17.77|10|2025-02-27|15/12/2024|1.98||4440000000||74.724998474121|1|2018-08-24|15/06/2018|||||39.380001068115|1
2025-08-03 02:26:05|05434|18993|KINVBs|24.79B|24790000000|91.77|2676|4.61|44|2025-10-16|15/09/2025|||||91.769996643066|1|2025-07-08|15/06/2025|2.26||655000000||84.309997558594|1
2025-08-03 02:26:11|05435|1081898|||||||33|2025-10-30|15/09/2025||0.1625||113590000|10.85000038147|1|2025-08-21|15/06/2025||0.1462||114790000|10.85000038147|1
2025-08-03 02:26:22|05436|570|||||||47|2025-10-23|15/09/2025||0.5184||2790000000|||2025-07-18|15/06/2025|0.53|0.525|2850000000|2850000000||
2025-08-03 02:26:39|05437|6905|DSMN|31.40B|31400000000|114.05|271328|0|43|2025-07-31|15/06/2025|||6510000000||114.05000305176|1|2025-02-28|15/12/2024|0.78||6500000000||114.05000305176|1
2025-08-03 02:26:51|05438|6913|||||||49|2025-10-28|15/09/2025||0.0615||1460000000|3.9839999675751|1|2025-07-23|15/06/2025|0.0548|0.0613|1470000000|1430000000|4.1230001449585|1
2025-08-03 02:27:01|05439|6961|LDOF|26.56B|26560000000|46.07|3219737|121.49|38|2025-11-05|15/09/2025||0.2839||4340000000|46.069999694824|1|2025-07-29|15/06/2025|0.214|0.2932|4760000000|4630000000|46.189998626709|1
2025-08-03 02:27:13|05440|480|ERICb|234.15B|234150000000|70.26|6329778|-1.54|49|2025-10-14|15/09/2025||1.31||57550000000|70.26000213623|1|2025-07-15|15/06/2025|1.37|1.15|56130000000|59290000000|77.339996337891|1
2025-08-03 02:27:19|05441|18999|||||||34|2025-08-28|15/06/2025|||||475.79998779297|1|2025-05-28|15/03/2025|12.71||10100000000||498.20001220703|1
2025-08-03 02:27:25|05442|489|||||||42|2025-05-06|15/03/2025|-0.01|||13500000|4.6799998283386|1|2025-04-09|15/12/2024|-0.03|0.02|||4.0900001525879|1
2025-08-03 02:27:35|05443|7024|MDBI|15.32B|15320000000|18.83|4186723|33.97|47|2025-07-31|15/06/2025|0.41|0.39|951000000|967450000|19.39999961853|1|2025-05-07|15/03/2025|0.41|0.396|920000000|889000000|18.729999542236|1
2025-08-03 02:27:45|05444|102931|MRL|6.83B|6830000000|12.14|774953|16.51|38|2025-11-14|15/09/2025||0.14||137390000|12.140000343323|1|2025-07-31|15/06/2025|0.14|0.14|132200000|130520000|11.909999847412|1
2025-08-03 02:27:52|05445|556|MAERSKb|191.74B|191740000000|12720|22426|17.4|48|2025-11-06|15/09/2025||15.16||12720000000|12720|1|2025-08-07|15/06/2025||21.77||12550000000|12720|1
2025-08-03 02:28:02|05446|48565|MONC|12.71B|12710000000|46.8|818381|-11.33|47|2025-10-28|15/09/2025||0.4196||629730000|46.799999237061|1|2025-07-23|15/06/2025|0.3512|0.3512|397000000|415720000|50.080001831055|1
2025-08-03 02:28:12|05447|369|||||||49|2025-11-05|15/09/2025||0.3084||1580000000|191.10000610352|1|2025-08-20|15/06/2025||0.2191||1460000000|191.10000610352|1
2025-08-03 02:28:21|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4|36685840|-0.02|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
2025-08-03 02:28:32|05449|456|NTGY|26.23B|26230000000|27.3|348768|21.44|49|2025-10-29|15/09/2025||0.4792|||||2025-07-23|15/06/2025|0.6086|0.5002||||
2025-08-03 02:28:40|05450|49893|||||||37|2025-10-29|15/09/2025||-0.0762||219900000|2.4800000190735|1|2025-07-16|15/06/2025|-0.07|-0.0766|215000000|221580000|2.7039999961853|1
2025-08-03 02:28:50|05451|578|NESTE|10.56B|10560000000|13.75|2374862|-23.61|47|2025-10-29|15/09/2025||0.1736||5040000000|13.75|1|2025-07-24|15/06/2025|0.06|0.0376|4510000000|5650000000|13.130000114441|1
2025-08-03 02:28:56|05452|1128905|NEXII|6.25B|6250000000|5.08|6837492|-7.37|29|2025-11-05|15/09/2025||||935000000|5.0799999237061|1|2025-07-31|15/06/2025||0.3308|905000000|904000000|5.1799998283386|1
2025-08-03 02:29:08|05453|26151|NIBEb|89.59B|89590000000|44.4|6083466|2.59|45|2025-11-14|15/09/2025||0.3863||10220000000|44.439998626709|1|2025-08-15|15/06/2025||0.304||9980000000|44.439998626709|1
2025-08-03 02:29:19|05454|943213|NN|15.5B|15500000000|58.04|722753|31.22|43|2025-08-08|15/06/2025|||||58.040000915527|1|2025-05-30|15/03/2025|||||54.659999847412|1
2025-08-03 02:29:30|05455|647|NOKIA|18.8B|18800000000|3.47|8958029|-2.5|47|2025-10-23|15/09/2025||0.0555||4720000000|3.4700000286102|1|2025-07-24|15/06/2025|0.04|0.0536|4550000000|4820000000|3.7960000038147|1
2025-08-03 02:29:39|05456|583|||||||48|2025-10-28|15/09/2025||0.1012||343970000|7.7849998474121|1|2025-07-18|15/06/2025|0.00|0.0354|343700000|354700000|6.5050001144409|1
2025-08-03 02:29:46|05457|8922|NDAFI|43.57B|43570000000|12.63|4613313|23.1|44|2025-10-16|15/09/2025||0.3356||2900000000|12.630000114441|1|2025-07-17|15/06/2025|0.35|0.34|2910000000|2940000000|12.484999656677|1
2025-08-03 02:29:56|05458|1127857|VPLAYa|4.14B|4139999999.9999995|1.54|84|-9.41|23|2025-07-17|15/06/2025|-0.01||4310000000||1.4099999666214|1|2025-04-24|15/03/2025|-0.03||4370000000||1.4299999475479|1
2025-08-03 02:30:03|05459|367|||||||49|2025-10-24|15/09/2025||1.25||47390000000|61.560001373291|1|2025-07-22|15/06/2025|1.68|1.48|53120000000|51380000000|62|1
2025-08-03 02:30:13|05460|555|NOVOb|1.37T|1370000000000|308.8|5958549|-64.56|49|2025-11-05|15/09/2025||6.36||79230000000|308.79998779297|1|2025-08-06|15/06/2025||5.98||77020000000|308.79998779297|1
2025-08-03 02:30:22|05461|558|||||||47|2025-05-08|15/03/2025|0.4||1080000000|7810000000|425.70001220703|1|2025-02-26|15/12/2024|0.87|5.17|2000000000|7840000000|405.10000610352|1
2025-08-03 02:30:35|05462|601|OMVV|14.62B|14620000000|44.72|404266|18.68|49|2025-10-29|15/09/2025||1.31||6940000000|44.720001220703|1|2025-07-31|15/06/2025|1.18|1.19|5790000000|7130000000|46.319999694824|1
2025-08-03 02:30:45|05463|26435|ORNBV|9.87B|9870000000|70.3|230864|63.75|49|2025-10-28|15/09/2025||0.644||424980000|70.300003051758|1|2025-07-18|15/06/2025|0.59|0.5179|416500000|380430000|66.050003051758|1
2025-08-03 02:30:55|05464|373|ORK|108.03B|108030000000|108.3|1248997|19.21|49|2025-10-29|15/09/2025||1.69||17760000000|108.30000305176|1|2025-07-14|15/06/2025|1.56|1.53|17650000000|17300000000|107.30000305176|1
2025-08-03 02:31:07|05465|8785|PKN|95.72B|95720000000|82.45|2982114|30.05|49|2025-11-06|15/09/2025||2.33||62430000000|82.449996948242|1|2025-08-21|15/06/2025||2.37||65140000000|82.449996948242|1
2025-08-03 02:31:14|05466|985158|ORSTED|129.51B|129509999999.99998|308.2|577993|-27.4|38|2025-11-05|15/09/2025||5.36||15130000000|308.20001220703|1|2025-08-13|15/06/2025||-4.82||16110000000|308.20001220703|1
2025-08-03 02:31:21|05467|42602|||||||33|2022-08-03|15/06/2022||-0.4071||662460000|53.25|1|2022-05-05|15/03/2022||0.1817||951330000|53.25|1
2025-08-03 02:31:33|05468|26322|PNDORA|82.55B|82550000000|1074.5|171408|6.28|49|2025-11-05|15/09/2025||6.92||6450000000|1074.5|1|2025-08-15|15/06/2025||10.08||7180000000|1074.5|1
2025-08-03 02:31:44|05469|305|PHG|21.71B|21710000000|22.84|1999708|-12.49|49|2025-11-04|15/09/2025||0.3178||4360000000|22.840000152588|1|2025-07-29|15/06/2025|0.36|0.2683|4340000000|4340000000|22.10000038147|1
2025-08-03 02:31:54|05470|310|PIRC|5.76B|5760000000|5.764|2093043|5.61|44|2025-11-06|15/09/2025||0.1497||1790000000|5.7639999389648|1|2025-07-31|15/06/2025|0.1143|0.1299|1740000000|1740000000|5.8520002365112|1
2025-08-03 02:32:03|05471|8737|||||||49|2025-11-06|15/09/2025||2.55||7560000000|81.160003662109|1|2025-08-13|15/06/2025||2.56||7680000000|81.160003662109|1
2025-08-03 02:32:11|05472|959218|||||||40|2025-11-12|15/09/2025||0.4505||3140000000|18.805000305176|1|2025-07-22|15/06/2025|0.4033|0.42|3260000000|3190000000|17.854999542236|1
2025-08-03 02:32:16|05473|1152300|PRX|107.83B|107830000000|48.39|2532177|54.9|1|2024-12-02|15/09/2024|1.31||2960000000||38.549999237061|1|
2025-08-03 02:32:26|05474|531|PROX|2.39B|2390000000|7.42|542180|13.98|49|2025-11-07|15/09/2025||0.2744||1670000000|7.4200000762939|1|2025-07-25|15/06/2025|0.2708|0.2673|1540000000|1660000000|8.1999998092651|1
2025-08-03 02:32:43|05475|6949|PRY|19.78B|19780000000|69|1167908|21.44|44|2025-10-30|15/09/2025||1.03||4870000000|69|1|2025-07-31|15/06/2025|0.9492|0.9848|4880000000|4930000000|68.5|1
2025-08-03 02:32:57|05476|13805|PZU|53.85B|53850000000|62.36|1782738|32.68|48|2025-08-28|15/06/2025|||||62.360000610352|1|2025-05-15|15/03/2025|2.04||7530000000||62.479999542236|1
2025-08-03 02:33:07|05477|602|RBIV|8.14B|8140000000.000001|24.8|284583|49.22|49|2025-10-30|15/09/2025||1.04|||24.799999237061|1|2025-07-30|15/06/2025|0.9717||2320000000||24.719999313354|1
2025-08-03 02:33:20|05478|6889|RAND|7.1B|7100000000|40.54|401710|-3.38|49|2025-10-22|15/09/2025||0.6429||5790000000|40.540000915527|1|2025-07-23|15/06/2025|0.48|0.6001|5790000000|5760000000|41.889999389648|1
2025-08-03 02:33:33|05479|18962|RECI|10.46B|10460000000|50.7|290046|1.1|44|2025-11-11|15/09/2025||||559390000|50.700000762939|1|2025-07-29|15/06/2025|0.74|0.74|644000000|550270000|53.650001525879|1
2025-08-03 02:33:45|05480|460|REDE|8.95B|8950000000|16.57|1023109|-1.6|49|2025-10-29|15/09/2025||0.2543||476680000|16.569999694824|1|2025-07-30|15/06/2025|0.2422|0.2617|407400000|457520000|17.059999465942|1
2025-08-03 02:33:55|05481|462|REP|14.74B|14740000000|12.97|4730779|1.45|49|2025-10-30|15/09/2025||0.5833||10500000000|12.970000267029|1|2025-07-24|15/06/2025|0.5628|0.3927|14050000000|10830000000|13.199999809265|1
2025-08-03 02:34:04|05482|302|SHEL|182.35B|182350000000|31.2|4890764|-4.91|39|2025-10-30|15/09/2025||0.6222||56290000000|31.200000762939|1|2025-07-31|15/06/2025|0.6291|0.5651|57150000000|53460000000|31.190000534058|1
2025-08-03 02:34:17|05483|26325|RBREW|24.07B|24070000000|485|77306|-10.27|49|2025-11-12|15/09/2025||10.61||4360000000|485|1|2025-08-26|15/06/2025||10.52||4550000000|485|1
2025-08-03 02:34:23|05484|8790|||||||37|2025-11-03|15/09/2025||1.6||5440000000|2036.75|1|2025-07-21|15/06/2025|0.7659|0.5924|4340000000|4130000000|2008.25|1
2025-08-03 02:34:35|05485|19010|SAABBs|282.38B|282380000000|525.5|2293|117.22|40|2025-10-24|15/09/2025||2.02||15650000000|525.5|1|2025-07-18|15/06/2025|2.83|2.44|19790000000|18110000000|481.20001220703|1
2025-08-03 02:34:45|05486|41036|SAGAb|74.51B|74510000000|207.6|347125|-22.77|37|2025-10-24|15/09/2025||3.09||1360000000|207.60000610352|1|2025-07-14|15/06/2025|2.95|2.93|1320000000|1320000000|212.80000305176|1
2025-08-03 02:34:53|05487|7037|||||||49|2025-10-22|15/09/2025||0.0584||3840000000|2.2339999675751|1|2025-07-23|15/06/2025|0.0308|0.0517|3690000000|3700000000|2.4140000343323|1
2025-08-03 02:35:05|05488|40285|SALM|56.18B|56180000000|420.4|286654|-30.4|49|2025-11-06|15/09/2025||8.06||8680000000|420.39999389648|1|2025-08-21|15/06/2025||2.99||5700000000|420.39999389648|1
2025-08-03 02:35:16|05489|582|SAMPO|25.21B|25210000000|9.37|3005944|18.37|48|2025-11-05|15/09/2025||0.1338||2270000000|9.3680000305176|1|2025-08-06|15/06/2025||0.1336||2330000000|9.3680000305176|1
2025-08-03 02:35:27|05490|486|SAND|292.65B|292650000000|233.3|1846694|12.71|39|2025-10-20|15/09/2025||3.02||29840000000|233.30000305176|1|2025-07-16|15/06/2025|2.56|2.88|29700000000|30020000000|229.10000610352|1
2025-08-03 02:35:41|05491|474|SAN|107.07B|107070000000|7.195|22404426|77.7|49|2025-10-29|15/09/2025||0.2153||15340000000|7.1950001716614|1|2025-07-30|15/06/2025|0.22|0.2202|15470000000|15560000000|7.7170000076294|1
2025-08-03 02:35:55|05492|8733|SPL1|53.57B|53570000000|524.2|92344|4.42|49|2025-10-29|15/09/2025||18.71||4410000000|524.20001220703|1|2025-07-31|15/06/2025|10.37|15.35|4250000000|4060000000|552|1
2025-08-03 02:36:02|05493|6898|SBMO|3.9B|3900000000|22.6|388198|56.29|35|2025-08-07|15/06/2025|||||||2025-05-15|15/03/2025|||1100000000|||
2025-08-03 02:36:15|05494|491|SCAb|86.1B|86100000000|122.6|1377933|-12.15|49|2025-10-24|15/09/2025||1.03||5280000000|122.55000305176|1|2025-07-25|15/06/2025|1.55|1.41|5380000000|5750000000|123.15000152588|1
2025-08-03 02:36:21|05495|942434|||||||37|2025-10-30|15/09/2025||1.18||1780000000|102.19999694824|1|2025-08-19|15/06/2025||0.3224||1460000000|102.19999694824|1
2025-08-03 02:36:34|05496|40286|VENDA|83.71B|83710000000|406|139273|35.06|49|2025-10-28|15/09/2025||2.54||1650000000|406|1|2025-07-18|15/06/2025|22.48|1.24|1690000000|1670000000|360.39999389648|1
2025-08-03 02:36:42|05497|485|SEBa|333.47B|333470000000|168.9|2906006|11.12|49|2025-10-23|15/09/2025||3.89||19120000000|168.89999389648|1|2025-07-16|15/06/2025|4.08|3.81|19560000000|19300000000|164.69999694824|1
2025-08-03 02:36:53|05498|492|SECUb|82.7B|82700000000|144.35|862061|26.35|49|2025-11-06|15/09/2025||3.27||39050000000|144.35000610352|1|2025-07-30|15/06/2025|2.79|2.93|38560000000|39100000000|147|1
2025-08-03 02:37:03|05499|979019|LIGHT|2.56B|2560000000|20.84|837598|-2.98|37|2025-10-24|15/09/2025||0.6296||1450000000|20.840000152588|1|2025-07-25|15/06/2025|0.4888|0.4336|1420000000|1410000000|23|1
2025-08-03 02:37:08|05500|26341|||||||41|2024-02-22|15/12/2023||1.47||211560000|730.5|1|2023-11-07|15/09/2023||0.38||134160000|730.5|1
2025-08-03 02:37:22|05501|495|SKAb|92.76B|92760000000|224.9|716395|13.56|49|2025-11-06|15/09/2025||4.38||46580000000|224.89999389648|1|2025-07-18|15/06/2025|4.03|3.66|44550000000|44930000000|228|1
2025-08-03 02:37:28|05502|500|||||||49|2025-10-29|15/09/2025||3.1||21950000000|||2025-07-18|15/06/2025|1.13|4.29|23170000000|23020000000||
2025-08-03 02:37:37|05503|309|SRG|17.05B|17050000000|5.082|6288563|13.79|49|2025-11-05|15/09/2025||0.096||913900000|5.0819997787476|1|2025-07-30|15/06/2025|0.108|0.1021|936000000|916980000|5.0780000686645|1
2025-08-03 02:37:47|05504|15264|SOF|8.77B|8770000000|265.4|31590|25.9|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
2025-08-03 02:37:50|05505|1153447|||||||19|2025-08-21|15/06/2025||||250000000|||2025-05-21|15/03/2025|||232200000|||
2025-08-03 02:37:56|05506|307|||||||45|2025-10-30|15/09/2025||0.39||36760000000|7.5890002250671|1|2025-07-29|15/06/2025|-0.78|0.3487|38400000000|37700000000|8.2729997634888|1
2025-08-03 02:38:08|05507|580|STERV|7.17B|7170000000|9.002|2057546|-17.07|47|2025-10-23|15/09/2025||0.0964||2390000000|9.0019998550415|1|2025-07-23|15/06/2025|0.05|0.0855|2430000000|2440000000|8.7360000610352|1
2025-08-03 02:38:18|05508|379|||||||49|2025-10-22|15/09/2025||2.57|||145.5|1|2025-07-11|15/06/2025|2.87|2.89|39470000000||140.19999694824|1
2025-08-03 02:38:25|05509|383|||||||49|2025-11-20|15/09/2025||0.422||1920000000|196.39999389648|1|2025-07-31|15/06/2025|0.45|0.366|1760000000|1790000000|199.60000610352|1
2025-08-03 02:38:33|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
2025-08-03 02:38:44|05511|496|||||||49|2025-10-22|15/09/2025||2.92||14210000000|118.65000152588|1|2025-07-15|15/06/2025|2.8|2.79|13620000000|13640000000|126.15000152588|1
2025-08-03 02:38:51|05512|494|||||||49|2025-10-23|15/09/2025||6.49||16580000000|||2025-07-17|15/06/2025|6.99|6.37|16960000000|16790000000||
2025-08-03 02:39:00|05513|501|SWMA|172.68B|172680000000|113.5|4022346|-0.04|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
2025-08-03 02:39:10|05514|26197|SOBIV|91.11B|91110000000|264.4|325910|-2.22|49|2025-10-23|15/09/2025||4.99||7810000000|264.39999389648|1|2025-07-16|15/06/2025|1.83|1.68|6180000000|6140000000|294.20001220703|1
2025-08-03 02:39:20|05515|498|||||||49|2025-10-21|15/09/2025||1.93||7480000000|152.44999694824|1|2025-07-17|15/06/2025|1.72|1.55|7260000000|7310000000|136.55000305176|1
2025-08-03 02:39:28|05516|306|TLIT|8.86B|8860000000|0.4036|174430334|85.91|48|2025-08-05|15/06/2025|||||0.40360000729561|1|2025-05-07|15/03/2025|-0.01||3280000000||0.35859999060631|1
2025-08-03 02:39:35|05517|469|||||||49|2025-11-06|15/09/2025||0.1||9090000000|4.5500001907349|1|2025-07-30|15/06/2025|0.07|0.09|8950000000|9040000000|4.5700001716614|1
2025-08-03 02:39:41|05518|7134|||||||44|2025-05-02|15/03/2025|||721200000||21.280000686646|1|2025-03-28|15/12/2024|-0.93||733300000||21.280000686646|1
2025-08-03 02:39:51|05519|380|||||||49|2025-10-29|15/09/2025||2.42||20300000000|161.10000610352|1|2025-07-18|15/06/2025|2.22|2.01|20320000000|19940000000|161|1
2025-08-03 02:40:01|05520|499|TELIA|136.84B|136840000000|34.8|7944513|10.76|49|2025-10-23|15/09/2025||0.5725||19960000000|34.799999237061|1|2025-07-18|15/06/2025|0.5|0.4506|19790000000|19960000000|33.369998931885|1
2025-08-03 02:40:11|05521|6968|TENR|15.8B|15800000000|15.03|2158489|15.97|49|2025-10-29|15/09/2025||0.3583||2550000000|15.029999732971|1|2025-07-30|15/06/2025|0.4325|0.3793|2700000000|2640000000|16.405000686646|1
2025-08-03 02:40:17|05522|7020|||||||49|2025-11-13|15/09/2025||0.1491||986040000|||2025-07-29|15/06/2025|0.1556|0.141|992000000|989750000||
2025-08-03 02:40:21|05523|1166527|||||||19|2025-09-11|15/06/2025|||||30.200000762939|1|2025-04-10|15/12/2024|-0.08||933970000||27.120000839233|1
2025-08-03 02:40:33|05524|378|TOM|41.91B|41910000000|141.7|382706|-13.7|47|2025-05-07|15/03/2025|0.03|1.11|306000000|3940000000|164.30000305176|1|2025-03-21|15/12/2024|0.17|1.2|397600000|4060000000|166.5|1
2025-08-03 02:40:42|05525|565|TOP|4.32B|4320000000|364.6|107260|-1.35|46|2025-04-09|15/12/2024||3.16|5020000000|2920000000|364.60000610352|1|2024-11-05|15/09/2024||3.84||2870000000|364.60000610352|1
2025-08-03 02:40:52|05526|19020|||||||42|2025-10-24|15/09/2025||4.14||8590000000|364|1|2025-07-17|15/06/2025|4.31|4.38|8550000000|8820000000|372.20001220703|1
2025-08-03 02:40:58|05527|567|||||||49|2025-10-10|15/09/2025||2.33||10260000000|158|1|2025-07-11|15/06/2025|2.5|2.5|10120000000|10120000000|161.89999389648|1
2025-08-03 02:41:08|05528|547|UCB|35.12B|35120000000|184.85|240658|20.62|49|2025-10-28|15/09/2025||||2150000000|184.85000610352|1|2025-07-31|15/06/2025||||1980000000|185.39999389648|1
2025-08-03 02:41:19|05529|13831|UMI|3.22B|3220000000|13.4|653503|10.02|30|2025-10-29|15/09/2025|||||13.39999961853|1|2025-08-01|15/06/2025||||1812000000|13.949999809265|1
2025-08-03 02:41:28|05530|6955|||||||49|2025-10-28|15/09/2025||1.55||5920000000|62.209999084473|1|2025-07-23|15/06/2025|2.16|1.59|6100000000|6190000000|58.080001831055|1
2025-08-03 02:41:35|05531|989550|ULVR|129.39B|129389999999.99998|52.16|895262|-8.23|37|2025-10-23|15/09/2025||||15380000000|52.159999847412|1|2025-07-31|15/06/2025|1.59|1.59|15360000000|15790000000|51.720001220703|1
2025-08-03 02:41:44|05532|585|UPM|11.86B|11860000000|22.5|1121546|-22.17|38|2025-10-29|15/09/2025||0.2237||2450000000|22.5|1|2025-07-24|15/06/2025|0.17|0.2454|2400000000|2520000000|23.89999961853|1
2025-08-03 02:41:54|05533|49950|VALMT|5.79B|5790000000|31.42|346895|28.45|47|2025-10-29|15/09/2025||0.5236||1300000000|31.420000076294|1|2025-07-23|15/06/2025|0.23|0.4551|1240000000|1310000000|26.459999084473|1
2025-08-03 02:42:06|05534|612|VERB|22.89B|22890000000|65.9|127654|-12.6|48|2025-07-31|15/06/2025|1.17||1740000000||65.699996948242|1|2025-05-14|15/03/2025|1.14||2300000000||65|1
2025-08-03 02:42:13|05535|564|||||||49|2025-11-05|15/09/2025||0.237||5430000000|117.5|1|2025-08-13|15/06/2025||0.0418||3950000000|117.5|1
2025-08-03 02:42:25|05536|610|VOES|4.08B|4080000000|23.8|253617|6.34|40|2025-11-12|15/09/2025||0.4724||3780000000|23.799999237061|1|2025-08-06|15/06/2025||0.5556||4030000000|23.799999237061|1
2025-08-03 02:42:36|05537|497|VOLVb|555.43B|555430000000|273.3|3225707|5.32|49|2025-10-17|15/09/2025||4.73||112190000000|273.29998779297|1|2025-07-17|15/06/2025|3.64|4.91|122900000000|122800000000|269.29998779297|1
2025-08-03 02:42:44|05538|6903|VOPA|4.89B|4890000000|42.46|130217|5.26|43|2025-11-05|15/09/2025||0.77||327000000|42.459999084473|1|2025-07-30|15/06/2025|1.01||493700000||40.259998321533|1
2025-08-03 02:42:54|05539|15282|WDPP|4.76B|4760000000|20.48|283032|-19.62|47|2025-10-17|15/09/2025||0.41||114000000|20.479999542236|1|2025-07-25|15/06/2025|0.4|0.4|110730000|112600000|21.079999923706|1
2025-08-03 02:43:03|05540|8748|||||||47|2025-10-28|15/09/2025||0.2396||1830000000|24.069999694824|1|2025-07-18|15/06/2025|0.23|0.2284|1720000000|1720000000|21.590000152588|1
2025-08-03 02:43:13|05541|613|WBSV|3.12B|3120000000|28.9|173165|-0.48|49|2025-11-13|15/09/2025||0.5944||1200000000|28.89999961853|1|2025-08-13|15/06/2025||0.7106||1280000000|28.89999961853|1
2025-08-03 02:43:19|05542|6897|WLSNc|30.7B|30700000000|133.1|556385|-11.21|40|2025-07-30|15/06/2025|2.36|2.54|3050000000||||2025-05-07|15/03/2025||||||
2025-08-03 02:43:25|05543|381|||||||49|2025-10-17|15/09/2025||1.23||4060000000|||2025-07-18|15/06/2025|0.9134|0.9664|3950000000|3920000000||
2025-08-03 02:43:34|05544|962346|RACE|67.6B|67599999999.99999|379.3|299614|-3.44|39|2025-11-04|15/09/2025||2.13||1720000000|379.29998779297|1|2025-07-31|15/06/2025|2.38|2.39|1790000000|1830000000|436.10000610352|1
2025-08-03 02:43:40|05545|25986|||||||40|2025-10-24|15/09/2025||0.0945||1310000000|106|1|2025-07-25|15/06/2025|0.098|0.099|1370000000|1340000000|104.5|1
2025-08-03 02:43:45|05546|1052403|||||||35|2025-11-18|15/09/2025||0.9534||5350000000|154.21000671387|1|2025-08-12|15/06/2025||0.7708||4550000000|154.21000671387|1
2025-08-03 02:44:00|05547|484|ATCOb|681.89B|681890000000|129.4|2262287|-16.38|49|2025-10-23|15/09/2025||1.39||41280000000|129.39999389648|1|2025-07-18|15/06/2025|1.34|1.36|41210000000|41930000000|142.14999389648|1
2025-08-03 02:44:08|05548|42603|CNH|14.2B|14200000000|11.08|7310738|0|40|2025-05-06|15/03/2025|0.1|0.32|3830000000|5019000000|11.079999923706|1|2025-02-28|15/12/2024|0.14|0.40|4880000000|6459000000|11.079999923706|1
2025-08-03 02:44:13|05549|50577|0KGP|12.62B|12620000000|69.3|348720|-14.18|0||
2025-08-03 02:44:23|05550|50581|||||||38|2025-05-07|15/03/2025|1.57||3670000000||181.94999694824|1|2025-03-04|15/12/2024|0.45||3790000000||181.94999694824|1
2025-08-03 02:44:32|05551|43253|FPH|21.11B|21110000000|36|421987|9.92|24|2025-11-26|15/09/2025||0.5466||1160000000|36|1|2025-09-03|15/06/2025|||||36|1
2025-08-03 02:44:38|05552|8271|||||||6|2025-10-23|15/09/2025||||5520000000|97.269996643066|1|2025-08-06|15/06/2025||||5620000000|97.269996643066|1
2025-08-03 02:44:44|05553|25996|||||||18|2025-10-16|15/09/2025|||||86.339996337891|1|2025-07-08|15/06/2025|2.26||655000000||84.139999389648|1
2025-08-03 02:44:49|05554|559|||||||6|2025-11-06|15/09/2025||96.37||82600000000|||2025-08-07|15/06/2025||141.69||81980000000||
2025-08-03 02:44:58|05555|1082092|||||||30|2025-10-29|15/09/2025||1.84||15350000000|173.30000305176|1|2025-07-18|15/06/2025|1.83|1.87|15130000000|15820000000|194|1
2025-08-03 02:45:06|05556|948495|||||||37|2025-10-29|15/09/2025||||772860000|10.120499610901|1|2025-07-30|15/06/2025|0.18|0.14|1530000000|1630000000|10.120499610901|1
2025-08-03 02:45:11|05557|1174890|||||||6|2025-08-25|15/06/2025||10.00||5761000000|4.039999961853|1|2025-05-04|15/03/2025|||2840000000||4.1599998474121|1
2025-08-03 02:45:16|05558|958894|||||||36|2025-11-05|15/09/2025||0.78||6920000000|32.849998474121|1|2025-07-22|15/06/2025|0.5|0.6845|6620000000|6740000000|28.940000534058|1
2025-08-03 02:45:21|05559|1137420|||||||1|2025-04-29|15/12/2024|-0.12|0.47|296180000||12.340000152588|1|
2025-08-03 02:45:24|05560|25990|||||||18|2025-10-21|15/09/2025||0.0683||9490000000|52.080001831055|1|2025-07-18|15/06/2025|2.73|2.24|15280000000|15200000000|52.959999084473|1
2025-08-03 02:45:28|05561|1076785|||||||18|2025-10-29|15/09/2025||||50970000000|2352.5|1|2025-08-05|15/06/2025||33.12||48940000000|2352.5|1
2025-08-03 02:45:37|05562|25998|||||||39|2025-08-19|15/06/2025|||||245.19999694824|1|2025-04-29|15/03/2025|1.25||6880000000|7230000000|272|1
2025-08-03 02:45:42|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
2025-08-03 02:45:51|05564|993283|EMBRACb|22.89B|22890000000|101.66|917918|-30.5|30|2025-11-13|15/09/2025||1.44||4320000000|101.66000366211|1|2025-08-14|15/06/2025||0.815||3710000000|101.66000366211|1
2025-08-03 02:45:56|05565|14606|||||||0||
2025-08-03 02:45:59|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
2025-08-03 02:46:11|05567|26021|VOLVAs|555.43B|555430000000|272.6|91198|3.65|42|2025-10-17|15/09/2025||4.73||112190000000|||2025-07-17|15/06/2025|3.64|4.91|122900000000|122800000000||
2025-08-03 02:46:17|05568|953847|||||||18|2025-10-28|15/09/2025||2.54||1650000000|386.79998779297|1|2025-07-18|15/06/2025|22.48|1.24|1690000000|1670000000|344|1
2025-08-03 02:46:21|05569|943483|||||||36|2025-10-27|15/09/2025|||||||2025-08-22|15/06/2025||||||
2025-08-03 02:46:22|05570|26330|||||||0||
2025-08-03 02:46:30|05571|43228|AIA|12.66B|12660000000|7.5|1432455|-0.66|0||
2025-08-03 02:46:31|05572|991493|||||||0||
2025-08-03 02:46:34|05573|1169191|||||||6|2025-11-07|15/09/2025||0.8285||3760000000|12.270000457764|1|2025-09-05|15/06/2025||0.7397||3530000000|12.270000457764|1
2025-08-03 02:46:37|05574|43224|||||||0||
2025-08-03 02:46:41|05575|1123144|FUTU|19.72B|19720000000|141.67|2379274|153.18|0||
2025-08-03 02:46:45|05576|941652|||||||0||
2025-08-03 02:46:51|05577|33069|||||||37|2025-10-31|15/09/2025||0.61||921000000|||2025-07-31|15/06/2025|1.1|0.58|1800000000|925350000||
2025-08-03 02:46:59|05578|992046|6324|276.53B|276530000000|2922|1104562|-24.69|12|2025-11-12|15/09/2025||5.3||14170000000|2922|1|2025-08-06|15/06/2025||2.1||13500000000|2922|1
2025-08-03 02:47:07|05579|26002|LUNDBs|117.06B|117060000000|472|134633|-8.97|0||
2025-08-03 02:47:12|05580|100089|1128|33.94B|33939999999.999996|6.49|12869612|15.48|0||
2025-08-03 02:47:17|05581|100061|0880|22.3B|22300000000|3.14|21633133|28.69|0||
2025-08-03 02:47:21|05582|1054308|NMHLY|208|208|0|21530|0|1|2019-08-22|15/06/2019|0.66||1240000000||24.030000686646|1|
2025-08-03 02:47:24|05583|9013|||||||0||
2025-08-03 02:47:25|05584|50559|||||||0||
2025-08-03 02:47:32|05585|1177390|||||||0||
2025-08-03 02:47:36|05586|52697|||||||1|2025-04-23|15/12/2024|0.14||27980000000||||
2025-08-03 02:47:41|05587|50586|SWR|11.29B|11290000000|41.24|1422739|-0.48|0||
2025-08-03 02:47:44|05588|6356|TEVA|17.64B|17640000000|15.38|12223241|-9.48|0||
2025-08-03 02:47:47|05589|1036819|||||||0||
2025-08-03 02:47:56|05590|1036820|8952|877.2B|877200000000|123300|16922|20.41|12|2025-09-03|15/06/2025|||||123300|1|2025-05-15|15/03/2025|2650||42910000000|35306000000|113900|1
2025-08-03 02:47:58|05591|1056308|||||||6|2025-10-29|15/08/2025|||||81600|1|2025-07-17|15/05/2025|5460||34560000000|31967000000|80200|1
2025-08-03 02:48:03|05592|1056306|||||||6|2025-10-15|15/08/2025||||25938000000|||2025-07-30|15/05/2025||||||
2025-08-03 02:48:10|05593|1056337|8984|583.91B|583910000000|254400|5950|7.12|0||
2025-08-03 02:48:11|05594|1056319|||||||0||
2025-08-03 02:48:13|05595|1056314|||||||6|2025-04-17|15/02/2025|3430||43120000000|39350000000|143000|1|2023-04-18|15/02/2023|2958.23||39990000000|39484000000|153600|1
2025-08-03 02:48:17|05596|25985|||||||0||
2025-08-03 02:48:22|05597|26117|INDUc|154.38B|154380000000|357.5|372078|4.5|6|2025-10-16|15/09/2025|||||357.5|1|2025-07-09|15/06/2025|4.27||1910000000||350.60000610352|1
2025-08-03 02:48:26|05598|102050|6823|96.11B|96110000000|12.68|7804183|26.93|6|2025-04-02|15/12/2024|0.41||18080000000||10.539999961853|1|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1
2025-08-03 02:48:32|05599|1096371|MEZ|15B|15000000000|5.74|1290022|-11.96|6|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
2025-08-03 02:48:33|05600|1096393|||||||0||
2025-08-03 02:48:40|05601|25992|INDUAs|154.38B|154380000000|357.4|126238|3.59|0||
2025-08-03 02:48:47|05602|8556|0083|82.63B|82630000000|9.03|8031865|11.76|6|2025-03-10|15/12/2024|0.21|0.26|3850000000|5545000000|||2023-02-15|15/12/2022|0.32|0.34|6380000000|5965000000||
2025-08-03 02:48:52|05603|50007|||||||18|2025-06-12|15/03/2025|0.34|0.49|50250000000||||2024-11-26|15/09/2024|0.25|0.37|39410000000|52520000000||
2025-08-03 02:48:55|05604|1056320|||||||6|2025-06-24|15/02/2025|2000||12820000000|25012000000|190000|1|2025-01-29|15/11/2024|4170||26050000000||172300|1
2025-08-03 02:48:59|05605|1056325|8960|513.6B|513600000000|167700|8506|19.96|0||
2025-08-03 02:49:02|05606|32487|||||||0||
2025-08-03 02:49:06|05607|8553|||||||0||
2025-08-03 02:49:09|05608|1096370|||||||12|2025-02-25|15/12/2024|-0.05||1760000000||||2023-02-19|15/12/2022|0.17|8.00||689250000||
2025-08-03 02:49:10|05609|978756|||||||0||
2025-08-03 02:49:16|05610|39332|||||||6|2025-11-11|15/09/2025||0.1075||1270000000|8.8100004196167|1|2025-07-31|15/06/2025|0.04|0.09|1330000000|1240000000|8.579999923706|1
2025-08-03 02:49:21|05611|29949|TLITn|8.86B|8860000000|0.4497|24739931|84.38|0||
2025-08-03 02:49:25|05612|25984|||||||0||
2025-08-03 02:49:32|05613|20797|AER|18.88B|18880000000|108.37|1265219|25.12|12|2025-10-30|15/09/2025||3.02||2050000000|108.37000274658|1|2025-07-30|15/06/2025|2.83|2.81|1890000000|2030000000|112.68000030518|1
2025-08-03 02:49:35|05614|949763|||||||0||
2025-08-03 02:49:39|05615|579|METSO|8.92B|8920000000|10.78|1159966|24.37|6|2025-10-23|15/09/2025||0.1637||1250000000|10.779999732971|1|2025-07-22|15/06/2025|0.12|0.1562|1210000000|1230000000|11.795000076294|1
2025-08-03 02:49:42|05616|989669|||||||0||
2025-08-03 02:49:44|05617|942727|||||||0||
2025-08-03 02:49:48|05618|25979|||||||6|2025-10-23|15/09/2025||2.39||2420000000|111.84999847412|1|2025-07-15|15/06/2025|2.27|2.25|2400000000|2360000000|117.30000305176|1
2025-08-03 02:49:52|05619|7185|BESI|9.26B|9260000000|117.15|474974|12.21|6|2025-10-23|15/09/2025||0.4467||149850000|117.15000152588|1|2025-07-24|15/06/2025|0.4|0.4974|148100000|151770000|123.65000152588|1
2025-08-03 02:49:54|05620|942724|||||||0||
2025-08-03 02:50:00|05621|40274|NOD|26.8B|26800000000|141|584832|10.11|12|2025-10-29|15/09/2025||0.0437||162610000|||2025-08-13|15/06/2025||0.0347||158530000||
2025-08-03 02:50:04|05622|26020|||||||24|2025-10-24|15/09/2025||4.14||8590000000|346.29998779297|1|2025-07-17|15/06/2025|4.31|4.38|8550000000|8820000000|368.60000610352|1
2025-08-03 02:50:06|05623|26038|||||||0||
2025-08-03 02:50:13|05624|14001|ABCA|4.39B|4390000000|1226|480937|0|0||
2025-08-03 02:50:19|05625|25983|FABGs|26.03B|26030000000|82.75|754024|-9.41|12|2025-10-21|15/09/2025||1.21||874950000|||2025-07-07|15/06/2025|1.18|1.16|852000000|870290000||
2025-08-03 02:50:27|05626|1054668|BAWG|8.4B|8400000000|107|112264|68.64|12|2025-11-04|15/09/2025||2.73||557320000|107|1|2025-07-23|15/06/2025|2.65|2.76|547900000|557270000|111.19999694824|1
2025-08-03 02:50:29|05627|1077012|||||||0||
2025-08-03 02:50:31|05628|40255|||||||12|2025-11-04|15/09/2025||4.03||1910000000|||2025-08-26|15/06/2025||2.56||1860000000||
2025-08-03 02:50:38|05629|25980|||||||12|2025-11-26|15/10/2025||0.7455||4290000000|46.819999694824|1|2025-08-28|15/07/2025||0.2856||3670000000|46.819999694824|1
2025-08-03 02:50:42|05630|1127858|||||||6|2025-10-22|15/09/2025||-0.1||4070000000|0.91019999980927|1|2025-07-17|15/06/2025|-0.01||4310000000|4370000000|0.71499997377396|1
2025-08-03 02:50:47|05631|449|||||||6|2025-07-29|15/06/2025|9.66||10260000000||172.89999389648|1|2025-05-15|15/03/2025|||||130.80000305176|1
2025-08-03 02:50:51|05632|1131126|REY|5.69B|5690000000|155.69|125|2.21|2|2025-05-12|15/03/2025|||603400000||||2025-03-31|15/12/2024|-0.13||662490000|||
2025-08-03 02:50:55|05633|25987|||||||0||
2025-08-03 02:51:01|05634|26051|BILL|20.58B|20580000000|82.75|500182|-22.66|6|2025-10-23|15/09/2025||1.68||10870000000|82.75|1|2025-07-18|15/06/2025|0.22|0.8997|10240000000|10710000000|96.650001525879|1
2025-08-03 02:51:02|05635|15287|||||||0||
2025-08-03 02:51:04|05636|666|||||||0||
2025-08-03 02:51:10|05637|989991|||||||12|2025-10-23|15/09/2025||1.03||855700000|140.80000305176|1|2025-07-17|15/06/2025|0.74|1.11|871000000|886700000|151.14999389648|1
2025-08-03 02:51:15|05638|26137|||||||24|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
2025-08-03 02:51:24|05639|26328|RILBA|35.39B|35390000000|1427|28232|25.73|6|2025-10-22|15/09/2025||21.91||975250000|1427|1|2025-08-06|15/06/2025||21.5||971750000|1427|1
2025-08-03 02:51:32|05640|6930|ARDS|3.76B|3760000000|42|133132|-33.12|30|2025-10-30|15/09/2025||0.66||992000000|||2025-07-31|15/06/2025|1.36|0.68|965000000|1310000000||
2025-08-03 02:51:35|05641|942509|||||||0||
2025-08-03 02:51:37|05642|26224|||||||6|2025-10-23|15/09/2025||1.63||1110000000|95.449996948242|1|2025-07-07|15/06/2025|1.62|1.61|1100000000|1100000000|102.59999847412|1
2025-08-03 02:51:41|05643|32285|||||||12|2025-10-30|15/09/2025||0.2207||504940000|21.959999084473|1|2025-07-31|15/06/2025|0.58|0.5475|663000000|672770000|23.479999542236|1
2025-08-03 02:51:49|05644|989966|SWECb|54.87B|54870000000|154.1|30956|-6.97|12|2025-10-29|15/09/2025||1.21||6980000000|154.10000610352|1|2025-07-16|15/06/2025|1.37|1.49|7830000000|7990000000|167.75|1
2025-08-03 02:51:55|05645|999066|MIPS|10.68B|10680000000|403|55343|-20.51|0||
2025-08-03 02:52:03|05646|986591|FNOX|54.53B|54530000000|89.4|2301804|44.52|12|2025-10-23|15/09/2025||0.3995||618000000|89.400001525879|1|2025-07-11|15/06/2025|0.35|0.3463|607000000|607000000|89.540000915527|1
2025-08-03 02:52:05|05647|948856|||||||0||
2025-08-03 02:52:12|05648|949094|||||||29|2025-08-13|15/06/2025||0.5277||1620000000|12.60000038147|1|2025-05-01|15/03/2025|||||11.800000190735|1
2025-08-03 02:52:16|05649|989873|NOLAb|15.31B|15310000000|56.9|26212|3.02|0||
2025-08-03 02:52:22|05650|13378|||||||6|2025-11-06|15/09/2025||0.6098|||||2025-07-30|15/06/2025|0.6173|0.6173|324720000|306000000||
2025-08-03 02:52:28|05651|26217|KINDsdb|27.86B|27860000000|129.1|179588|1.89|6|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
2025-08-03 02:52:35|05652|960714|BRAV|18.63B|18630000000|91.05|410100|9.96|6|2025-10-24|15/09/2025||1.39||6340000000|91.050003051758|1|2025-07-11|15/06/2025|1.31|1.39|6970000000|7230000000|96.599998474121|1
2025-08-03 02:52:39|05653|26228|||||||0||
2025-08-03 02:52:43|05654|942516|||||||0||
2025-08-03 02:52:46|05655|1056353|||||||0||
2025-08-03 02:52:48|05656|26223|||||||6|2025-10-21|15/09/2025||0.5567||776000000|43.979999542236|1|2025-07-07|15/06/2025|0.51|0.5133|790000000|770520000|48.700000762939|1
2025-08-03 02:52:55|05657|1112820|NYFO|17.61B|17610000000|84.6|215268|-24.46|0||
2025-08-03 02:52:59|05658|26238|BAVA|18.34B|18340000000|235.6|387497|28.74|0||
2025-08-03 02:53:05|05659|28514|||||||17|2025-07-09|15/03/2025|-0.74||2090000000||1825|1|2024-11-21|15/09/2024|2.5||5090000000||1418|1
2025-08-03 02:53:14|05660|26292|JYSK|38.98B|38980000000|648.5|92879|22.82|24|2025-10-29|15/09/2025||15.83||3020000000|||2025-08-19|15/06/2025||16.75||3090000000||
2025-08-03 02:53:18|05661|940863|KWS|2.06B|2060000000|2446|1233443|2.6|0||
2025-08-03 02:53:28|05662|26018|SSABBs|55.16B|55160000000|55|3367098|7.25|24|2025-10-22|15/09/2025||1.64||24010000000|55|1|2025-07-23|15/06/2025|1.86|2|25630000000|26640000000|63.919998168945|1
2025-08-03 02:53:36|05663|40271|LSG|27.7B|27700000000|46.52|527791|0.3|12|2025-11-12|15/09/2025||0.8094||8320000000|46.520000457764|1|2025-08-20|15/06/2025||0.6678||8340000000|46.520000457764|1
2025-08-03 02:53:41|05664|40243|KOG|267.83B|267829999999.99997|304.85|1376087|46.7|0||
2025-08-03 02:53:47|05665|977688|QTCOM|1.48B|1480000000|58.15|54009|-24.53|12|2025-10-30|15/09/2025||0.3461||46930000|58.150001525879|1|2025-08-06|15/06/2025||0.4571||55040000|58.150001525879|1
2025-08-03 02:53:57|05666|28554|ITM|370.42M|370420000|60|5586555|13.1|21|2025-09-16|15/04/2025||-0.0319||5590000|60|1|2025-01-30|15/10/2024|-0.05|-3.55|15530000|7470000|35.040000915527|1
2025-08-03 02:54:09|05667|994717|SFOR|139.98M|139980000|22.85|1979643|-54.98|23|2025-09-17|15/06/2025|||||22.85000038147|1|2025-04-24|15/12/2024|-0.44||425700000||26.89999961853|1
2025-08-03 02:54:15|05668|32274|VIS|2.79B|2790000000|60.8|50259|0|0||
2025-08-03 02:54:22|05669|49920|SB1NO|67.8B|67800000000|180.6|204551|32.79|0||
2025-08-03 02:54:25|05670|584|||||||0||
2025-08-03 02:54:35|05671|572|KCRA|5.71B|5710000000|72.1|131386|19.77|42|2025-10-23|15/09/2025||1.19||1040000000|72.099998474121|1|2025-07-24|15/06/2025|1.27|1.13|1050000000|1020000000|70.550003051758|1
2025-08-03 02:54:43|05672|26062|BURE|21.21B|21210000000|286|69116|-23.41|24|2025-05-15|15/03/2025|-35.53||-2620000000||317.60000610352|1|2025-02-20|15/12/2024|-17.34||-1260000000||404.39999389648|1
2025-08-03 02:54:53|05673|948493|BGN|5.52B|5520000000|48.34|34409|24.68|12|2025-07-29|15/06/2025|||472700000|215000000|47.549999237061|1|2025-05-09|15/03/2025|0.97||250600000||56.125|1
2025-08-03 02:54:54|05674|985181|||||||0||
2025-08-03 02:54:59|05675|15241|||||||6|2025-10-29|15/09/2025||0.794||208290000|66.550003051758|1|2025-07-30|15/06/2025|0.94|0.6472|212000000|201230000|67.650001525879|1
2025-08-03 02:55:02|05676|26249|||||||0||
2025-08-03 02:55:14|05677|948498|DLG|4.29B|4290000000|28.68|5751|8.55|36|2025-07-30|15/06/2025|||1580000000||28.760000228882|1|2025-05-14|15/03/2025|||755200000||31.200000762939|1
2025-08-03 02:55:21|05678|25978|||||||12|2025-10-23|15/09/2025||3.56||22640000000|293.10000610352|1|2025-07-11|15/06/2025|2.83|2.96|23000000000|23070000000|286|1
2025-08-03 02:55:30|05679|40233|OCI|1.54B|1540000000|7.29|457638|-66.33|36|2025-08-04|15/06/2025|||||7.289999961853|1|2025-05-23|15/03/2025|||||7.7049999237061|1
2025-08-03 02:55:33|05680|940877|||||||0||
2025-08-03 02:55:40|05681|25999|LIABs|15.58B|15580000000|202.2|120503|-19.83|12|2025-10-24|15/09/2025||2.92||3410000000|202.19999694824|1|2025-07-18|15/06/2025|2.27|2.55|3250000000|3350000000|201.80000305176|1
2025-08-03 02:55:43|05682|943157|||||||6|2025-10-23|15/09/2025||0.2733||250930000|12.380000114441|1|2025-07-31|15/06/2025|0.14|0.24|302000000|241670000|12.380000114441|1
2025-08-03 02:55:49|05683|941901|GLPG|2.14B|2140000000.0000002|28.63|191|16.62|3|2025-07-23|15/06/2025|-1.58||65320000||28.629999160767|1|2025-04-23|15/03/2025|-2.35||74980000||22.389999389648|1
2025-08-03 02:55:57|05684|6932|BOSN|4.24B|4240000000|32.82|108719|0|19|2023-02-24|15/12/2022|||1970000000||32.819999694824|1|2022-08-18|15/06/2022|0.9||1610000000|1596000000|32.360000610352|1
2025-08-03 02:56:02|05685|989849|||||||30|2025-10-29|15/09/2025||5.11||2230000000|192.41000366211|1|2025-08-07|15/06/2025||4.67||2310000000|192.41000366211|1
2025-08-03 02:56:07|05686|1167618|||||||18|2025-10-21|15/09/2025||2.87||1290000000|||2025-07-18|15/06/2025|2.84|2.89|1290000000|1320000000||
2025-08-03 02:56:12|05687|6822|ASOS|364.61M|364610000|305.5|201540|-14.28|18|2025-10-15|15/08/2025||-0.0857||1360000000|305.5|1|2025-04-24|15/02/2025|-0.4714|-44.58|1290000000||310|1
2025-08-03 02:56:22|05688|989676|AKER|51.63B|51630000000|699|2442|14.03|30|2025-07-16|15/06/2025|0.22||6880000000||660.5|1|2025-05-09|15/03/2025|||||596.5|1
2025-08-03 02:56:29|05689|18954|||||||24|2025-07-30|15/06/2025|||1390000000||2.6719999313355|1|2025-05-14|15/03/2025|0.11||2090000000||2.4100000858307|1
2025-08-03 02:56:37|05690|28561|CVSG|863.75M|863750000|1204|255949|15.11|12|2025-10-07|15/06/2025||0.446||353300000|1204|1|2025-02-27|15/12/2024|0.16|0.4095|341800000|340570000|1058|1
2025-08-03 02:56:40|05691|14069|||||||6|2025-06-17|15/03/2025|0.036||344300000||85.199996948242|1|2025-01-08|15/09/2024|0.1||367900000||179.19999694824|1
2025-08-03 02:56:46|05692|466|MAP|10.72B|10720000000|3.49|3189514|62.78|12|2025-10-31|15/09/2025||0.092||6600000000|3.4900000095367|1|2025-07-23|15/06/2025|0.0879|0.0823|5480000000|6650000000|3.4279999732971|1
2025-08-03 02:56:51|05693|989959|||||||6|2025-10-30|15/09/2025||1.18||1780000000|102.94999694824|1|2025-08-19|15/06/2025||0.3224||1460000000|102.94999694824|1
2025-08-03 02:56:57|05694|8745|OUT1V|1.48B|1480000000|3.284|1416532|1.99|6|2025-10-29|15/09/2025||0.0138||1530000000|3.2839999198914|1|2025-07-31|15/06/2025|-0.04|0.0075|1490000000|1580000000|3.4400000572205|1
2025-08-03 02:57:04|05695|989711|||||||6|2025-10-16|15/09/2025||0.4814||336110000|||2025-08-28|15/06/2025||0.945||680810000||
2025-08-03 02:57:12|05696|948733|||||||37|2025-10-24|15/09/2025||3.51||16370000000|72.800003051758|1|2025-07-15|15/06/2025|0.25|1.83|14940000000|15910000000|76.375|1
2025-08-03 02:57:20|05697|7151|TWKNc|1.41B|1410000000|35.48|88294|-7.27|0||
2025-08-03 02:57:26|05698|1072318|ALFEN|236.3M|236300000|10.87|425070|-26.85|24|2025-08-20|15/06/2025||||103800000|10.869999885559|1|2025-05-13|15/03/2025|||103800000||16.819999694824|1
2025-08-03 02:57:33|05699|948535|0GRG|26.04B|26040000000|121.2|34520|0|24|2024-07-16|15/06/2024|||711000000||||2022-04-28|15/03/2022||1.6||683300000||
2025-08-03 02:57:36|05700|27874|||||||12|2025-06-10|15/03/2025|0.1009|0.094|145800000|150250000|271|1|2024-11-19|15/09/2024|0.01|5.52|136900000|133000000|341.39999389648|1
2025-08-03 02:57:42|05701|1169380|DOCS|752.8M|752800000|77.9|1442106|13.97|0||
2025-08-03 02:57:50|05702|948767|EMII|11.74B|11740000000|8.28|2261784|69.74|12|2025-08-05|15/06/2025||||1370000000|8.2810001373291|1|2025-05-08|15/03/2025|0.3||1430000000||7.3550000190735|1
2025-08-03 02:57:59|05703|49922|||||||42|2025-10-22|15/09/2025||2.56||1920000000|197.60000610352|1|2025-07-16|15/06/2025|2.56|2.59|2050000000|1980000000|207.5|1
2025-08-03 02:58:05|05704|1130890|SRAIL|2.16B|2160000000|21.6|28082|-16.12|2|2025-08-27|15/06/2025||||1440000000|21.60000038147|1|2025-03-19|15/12/2024|0.14|0.43|1960000000|2050000000|23.459609985352|1
2025-08-03 02:58:17|05705|948955|UNPI|12.22B|12220000000|17.06|129467|84.23|37|2025-11-06|15/09/2025||0.323|||17.055000305176|1|2025-08-07|15/06/2025|||||17.055000305176|1
2025-08-03 02:58:19|05706|948735|||||||6|2025-10-22|15/09/2025||1.33||2720000000|||2025-07-11|15/06/2025|0.6|0.99|2540000000|2760000000||
2025-08-03 02:58:25|05707|948651|||||||37|2025-10-31|15/09/2025||8.51||7670000000|386.29998779297|1|2025-07-25|15/06/2025|6.99|7.19|7410000000|7450000000|399.5|1
2025-08-03 02:58:36|05708|1056374|COREb|10.71B|10710000000|4.476|2685043|-53.08|35|2025-10-22|15/09/2025||0.09||856000000|4.4759998321533|1|2025-07-11|15/06/2025|-0.48|0.11|896000000|905000000|5.0149998664856|1
2025-08-03 02:58:46|05709|1010688|INSTAL|6.91B|6910000000|25.74|586706|-47.04|35|2025-10-24|15/09/2025||0.312||3170000000|25.739999771118|1|2025-07-18|15/06/2025|0.5|0.3442|3510000000|3610000000|25.620000839233|1
2025-08-03 02:58:57|05710|13814|||||||49|2025-11-03|15/09/2025||-0.0264||775410000|||2025-08-04|15/06/2025||0.0256||813440000||
2025-08-03 02:59:06|05711|989718|BMED|11.17B|11170000000|15.2|170473|51.21|37|2025-11-05|15/09/2025||0.3245|||15.199999809265|1|2025-07-31|15/06/2025|0.2851|0.3011|||15.199999809265|1
2025-08-03 02:59:16|05712|573|HIAB|3.78B|3780000000|58.65|80409|34.33|47|2025-10-24|15/09/2025||0.56||375780000|||2025-07-23|15/06/2025|0.67|0.65|402000000|395880000||
2025-08-03 02:59:27|05713|948805|VIRB|2.85B|2850000000|340.5|2054|0.44|37|2025-10-16|15/09/2025||||355300000|340.5|1|2025-09-12|15/06/2025||||365800000|340.5|1
2025-08-03 02:59:33|05714|52216|AIBG|16.29B|16290000000|7.48|3218|33.57|1|2025-03-05|15/12/2024|0.51||2700000000||||
2025-08-03 02:59:42|05715|948855|||||||36|2025-08-05|15/06/2025|||||44.259998321533|1|2025-05-12|15/03/2025|||972200000||48.240001678467|1
2025-08-03 02:59:53|05716|948544|SAABBs|282.38B|282380000000|524|268029|124.94|35|2025-07-18|15/06/2025|2.82||19790000000||||2025-04-25|15/03/2025|2.35||15790000000|||
2025-08-03 03:00:02|05717|1166999|BURF|2.72B|2720000000|12.43|1873665|-4.82|16|2025-11-06|15/09/2025||0.431||176480000|||2025-08-07|15/06/2025||0.3532||163920000||
2025-08-03 03:00:09|05718|985177|||||||16|2025-06-11|15/03/2025|0.2||46600000||324.60000610352|1|2024-11-20|15/09/2024|-0.2||-3000000||330.5|1
2025-08-03 03:00:17|05719|18946|||||||43|2025-08-04|15/06/2025|||||19.200000762939|1|2025-06-16|15/03/2025|0.34||203500000||19|1
2025-08-03 03:00:22|05720|27787|||||||17|2025-06-25|15/03/2025|0.13|0.3101|82750000|81000000|||2024-11-21|15/09/2024|0.14|40.50|87040000|||
2025-08-03 03:00:35|05721|568|SYDB|23.76B|23760000000|476.6|94039|38.95|49|2025-11-05|15/09/2025||11.99||1670000000|||2025-08-27|15/06/2025||11.39||1680000000||
2025-08-03 03:00:44|05722|28180|BREE|1.26B|1260000000|363.4|1193232|-11.47|20|2025-07-23|15/06/2025|0.112||815900000||388|1|2025-03-17|15/12/2024|0.18|0.204|811700000|809800000|480|1
2025-08-03 03:00:56|05723|948920|ACX|2.48B|2480000000|10.02|74129|7.57|37|2025-10-31|15/09/2025||0.22||1440000000|10.015000343323|1|2025-07-24|15/06/2025|-0.11|0.17|1510000000|1510000000|10.835000038147|1
2025-08-03 03:01:01|05724|948705|||||||2|2025-08-29|15/06/2025|||||||2025-01-31|15/12/2024|0.96|||||
2025-08-03 03:01:13|05725|948541|HUFVAs|23.89B|23890000000|118|28213|-8.39|37|2025-11-06|15/09/2025||1.32||610390000|118|1|2025-08-21|15/06/2025||1.31||617050000|118|1
2025-08-03 03:01:23|05726|948921|FLS|21.25B|21250000000|374.5|33576|15.16|37|2025-11-12|15/09/2025||5.71||4770000000|||2025-08-20|15/06/2025||5.47||4590000000||
2025-08-03 03:01:32|05727|949772|TROAX|8.04B|8039999999.999999|134.4|68372|-41.57|31|2025-10-29|15/09/2025||0.1425||67960000|134.39999389648|1|2025-07-18|15/06/2025|0.02|0.08|68700000|68100000|151|1
2025-08-03 03:01:33|05728|948917|||||||3|2025-07-31|15/06/2025|0.45||1760000000||||2025-04-30|15/03/2025|0.06||1530000000|||
2025-08-03 03:01:42|05729|26054|||||||42|2025-10-23|15/09/2025||0.87||485670000|143.19999694824|1|2025-08-06|15/06/2025||0.6967||461930000|143.19999694824|1
2025-08-03 03:01:44|05730|993037|||||||1|2025-04-09|15/12/2024|5.33||59020000||||
2025-08-03 03:01:51|05731|942503|GAMA|990.98M|990980000|1076|640881|-27.79|17|2025-09-09|15/06/2025|||||1076|1|2025-04-04|15/12/2024|0.35||296900000||1234|1
2025-08-03 03:01:56|05732|948926|||||||33|2025-05-08|15/03/2025|0.16||965290000||12.366000175476|1|2025-03-18|15/12/2024|0.2||933130000||12.366000175476|1
2025-08-03 03:02:06|05733|948862|BPSI|5.16B|5160000000|11.7|501997|81.75|36|2025-08-05|15/06/2025||||412000000|11.699999809265|1|2025-05-06|15/03/2025|0.39||419000000||11.260000228882|1
2025-08-03 03:02:14|05734|557|||||||39|2025-05-14|15/03/2025|1.16||6240000000||172.69999694824|1|2025-02-05|15/12/2024|0.6||5540000000|4912000000|172.69999694824|1
2025-08-03 03:02:20|05735|29884|||||||36|2025-09-11|15/07/2025|||||||2025-07-17|15/04/2025|||839900000|||
2025-08-03 03:02:25|05736|948710|NKT|30.23B|30230000000|573|13243|-1.42|2|2025-05-09|15/03/2025|1||837000000||558.5|1|2025-02-21|15/12/2024|0.99||890000000||505.75|1
2025-08-03 03:02:36|05737|948569|INTRUs|7.4B|7400000000|55.12|21931|33.46|37|2025-10-30|15/09/2025||1.16||4140000000|55.119998931885|1|2025-07-25|15/06/2025|2.87|3.04|4210000000|4470000000|69.860000610352|1
2025-08-03 03:02:48|05738|9219|CAIV|2.27B|2270000000|23.32|61675|-25.69|48|2025-08-27|15/06/2025|||||23.319999694824|1|2025-05-21|15/03/2025|0.23||54000000||22.639999389648|1
2025-08-03 03:02:57|05739|26063|CATE|26.8B|26800000000|444|66765|-19.13|37|2025-10-24|15/09/2025||6.54||655940000|||2025-07-04|15/06/2025|6.3|6.46|644000000|648250000||
2025-08-03 03:03:05|05740|1162564|EPROb|18.71B|18710000000|65.1|259485|2.84|27|2025-10-29|15/09/2025||0.715||2910000000|65.099998474121|1|2025-07-22|15/06/2025|0.75|0.9|3200000000|3240000000|70.199996948242|1
2025-08-03 03:03:11|05741|1056273|LENV|930.7M|930700000|24.2|718|-20.92|36|2025-08-07|15/06/2025|||||||2025-05-08|15/03/2025|0.12||690000000|||
2025-08-03 03:03:22|05742|945662|CMBT|1.75B|1750000000|8.98|109145|-48.36|43|2025-11-13|15/09/2025||0.25||306800000|8.9799995422363|1|2025-08-28|15/06/2025||0.16||267800000|8.9799995422363|1
2025-08-03 03:03:29|05743|26258|||||||49|2025-11-06|15/09/2025||6.67||8430000000|113.80000305176|1|2025-08-20|15/06/2025||0.585||8100000000|113.80000305176|1
2025-08-03 03:03:37|05744|948936|BEKB|1.81B|1810000000|36.3|450|0.08|35|2025-07-31|15/06/2025|2.35||1950000000||||2025-05-14|15/03/2025|||991000000|||
2025-08-03 03:03:45|05745|989987|||||||37|2025-11-06|15/09/2025||3.59||10230000000|165.69999694824|1|2025-08-14|15/06/2025||2.91||11180000000|165.69999694824|1
2025-08-03 03:03:56|05746|955678|PANDXb|33.28B|33280000000|171|120119|-15.56|38|2025-10-23|15/09/2025||3.47||1980000000|171|1|2025-07-11|15/06/2025|3.07|3.26|1900000000|2010000000|167.39999389648|1
2025-08-03 03:04:02|05747|992767|||||||26|2023-06-26|15/03/2023|||||||2023-03-01|15/12/2022||||||
2025-08-03 03:04:12|05748|989874|NONG|14.75B|14750000000|147.26|1281|39.16|37|2025-10-29|15/09/2025||3.73||1530000000|147.25999450684|1|2025-08-07|15/06/2025||3.51||1540000000|147.25999450684|1
2025-08-03 03:04:24|05749|948801|TELA|6.1B|6100000000|9.24|35679|7.25|37|2025-10-14|15/09/2025|||||9.2399997711182|1|2025-07-22|15/06/2025|0.23||1370000000||9.8149995803833|1
2025-08-03 03:04:30|05750|26417|||||||49|2025-10-24|15/09/2025||0.4017||712670000|18.540000915527|1|2025-07-18|15/06/2025|0.355|0.3796|693000000|713130000|18.569999694824|1
2025-08-03 03:04:38|05751|989695|||||||37|2025-10-23|15/09/2025||2.09||8830000000|||2025-07-16|15/06/2025|1.4|1.77|9140000000|9410000000||
2025-08-03 03:04:44|05752|948486|0DHJ|2.70B|2700000000|7.14|161330|0|25|2023-07-28|15/06/2023|||||7.1399998664856|1|2023-05-09|15/03/2023|||||6.7800002098083|1
2025-08-03 03:04:55|05753|961787|XIOR|1.43B|1430000000|30.7|57551|-3.91|34|2025-10-24|15/09/2025|||||30.700000762939|1|2025-08-07|15/06/2025|||||30.700000762939|1
2025-08-03 03:05:03|05754|948840|GCO|5.77B|5770000000|48.88|35437|25.49|35|2025-10-30|15/09/2025|||||48.875|1|2025-07-30|15/06/2025|3.28||3280000000||48.924999237061|1
2025-08-03 03:05:10|05755|948875|||||||37|2025-10-29|15/09/2025|||||||2025-08-04|15/06/2025|||748830000|||
2025-08-03 03:05:14|05756|6799|||||||20|2025-09-26|15/06/2025||-0.038||25970000|||2025-04-11|15/12/2024|-0.08|-0.0641|23390000|29710000||
2025-08-03 03:05:23|05757|26136|MYCR|40.99B|40990000000|209.3|213617|19.74|49|2025-10-23|15/09/2025||1.21||1480000000|209.30000305176|1|2025-07-11|15/06/2025|2.28|2.29|2070000000|1910000000|209.80000305176|1
2025-08-03 03:05:28|05758|955651|||||||33|2025-02-27|15/12/2024|2.93|2.78|299450000||154.19999694824|1|2024-11-27|15/09/2024|||||140.80000305176|1
2025-08-03 03:05:35|05759|948530|||||||32|2025-05-02|15/03/2025|||721200000||||2025-03-28|15/12/2024|-0.93||733300000|||
2025-08-03 03:05:38|05760|1168296|||||||10|2025-10-14|15/08/2025||0.1098||131200000|||2025-05-13|15/02/2025|0.1098|9.53|111600000|104200000||
2025-08-03 03:05:45|05761|569|||||||35|2025-07-23|15/06/2025|0.14||1210000000||9.2399997711182|1|2022-07-27|15/06/2022||0.0979||168500000|9.2399997711182|1
2025-08-03 03:05:48|05762|28351|||||||18|2025-09-23|15/06/2025||0.0353||244160000|99.900001525879|1|2025-03-31|15/12/2024|0.03|0.0341|250330000|231210000|0.9990000128746|1
2025-08-03 03:05:53|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
2025-08-03 03:05:55|05764|25967|||||||1|2024-02-16|15/12/2023|-0.09||277600000||||
2025-08-03 03:06:05|05765|948668|BAR|1.13B|1130000000|22.89|5120|0|33|2025-10-15|15/09/2025|||||||2025-07-16|15/06/2025|0.27|0.2|454400000|455300000||
2025-08-03 03:06:10|05766|948572|||||||37|2025-11-04|15/09/2025||0.4864||1270000000|||2025-07-23|15/06/2025|1.22|0.4318|1290000000|1290000000||
2025-08-03 03:06:20|05767|989774|ENAV|2.2B|2200000000|4.03|3881|2.88|37|2025-11-12|15/09/2025||0.134||330210000|4.0320000648498|1|2025-07-31|15/06/2025|0.0792|0.0609|446700000|272800000|3.9279999732971|1
2025-08-03 03:06:29|05768|26445|REG1V|686.37M|686370000|25.8|13989|-8.9|39|2025-10-30|15/09/2025||0.1947||26330000|25.799999237061|1|2025-08-07|15/06/2025||0.1933||27830000|25.799999237061|1
2025-08-03 03:06:36|05769|577|||||||48|2025-10-23|15/09/2025||0.0117||482020000|3.0299999713898|1|2025-07-31|15/06/2025|-0.06|0.0008|460000000|477720000|3.1779999732971|1
2025-08-03 03:06:41|05770|960701|INTER|1.78B|1780000000|19.72|76492|0|26|2023-02-09|15/12/2022|||||||2022-10-27|15/09/2022||||||
2025-08-03 03:06:45|05771|1170366|ATG|577.88M|577880000|480|471154|2.56|7|2024-12-13|15/09/2024|0.14||88130000||584|1|2024-01-30|15/12/2023|||43900000|34630000|456.5|1
2025-08-03 03:07:52|05772|989972|||||||35|2025-10-29|15/09/2025|||||13.404999732971|1|2025-07-31|15/06/2025|0.21|0.16|458800000|449260000|12.645000457764|1
2025-08-03 03:07:56|05773|948499|||||||36|2025-08-07|15/06/2025|||||||2025-05-12|15/03/2025|0.36||1020000000|||
2025-08-03 03:08:03|05774|1006171|BFF|1.95B|1950000000|10.35|328440|4.44|35|2025-11-06|15/09/2025||0.34|||10.35000038147|1|2025-08-04|15/06/2025||0.26||105000000|10.35000038147|1
2025-08-03 03:08:06|05775|6866|||||||17|2025-10-23|15/08/2025|||||||2025-05-28|15/02/2025|0.059||804000000|||
2025-08-03 03:08:11|05776|992975|||||||35|2025-11-04|15/09/2025||-0.5167||404600000|36|1|2025-08-19|15/06/2025||-0.9933||430730000|36|1
2025-08-03 03:08:19|05777|948913|||||||37|2025-10-23|15/09/2025||4.97||14400000000|||2025-07-15|15/06/2025|4.78|5.07|14540000000|15470000000||
2025-08-03 03:08:30|05778|32232|CIEA|3.12B|3120000000|26.05|78684|-1.14|44|2025-10-22|15/09/2025|||||||2025-07-23|15/06/2025|||987000000|987330000||
2025-08-03 03:08:40|05779|942431|ANIM|1.95B|1950000000|6.18|319551|33.59|38|2025-11-05|15/09/2025||0.1338|||||2025-08-04|15/06/2025||0.2574||110000000||
2025-08-03 03:08:48|05780|958919|HTRO|4.27B|4269999999.9999995|20.37|1860327|-65.26|36|2025-10-24|15/09/2025||0.3275||1820000000|||2025-07-14|15/06/2025|0.38|0.58|1910000000|1960000000||
2025-08-03 03:08:55|05781|1013395|UNI|5.73B|5730000000|2.228|5443881|89.62|35|2025-10-29|15/09/2025||0.0555|||2.2279999256134|1|2025-07-29|15/06/2025|0.0653|0.0675|589000000|523500000|2.1180000305176|1
2025-08-03 03:09:05|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
2025-08-03 03:09:13|05783|948985|0QTZ|1.64B|1640000000|12.77|82|0|34|2025-02-27|15/12/2024|-0.01||1090000000||12.770000457764|1|2024-11-05|15/09/2024|||||12.770000457764|1
2025-08-03 03:09:19|05784|7350|ZIG|732.47M|732470000|328.5|584127|-19.58|25|2025-07-10|15/04/2025|0.16||909010000||327.5|1|2024-12-04|15/10/2024|0.19||903640000||383|1
2025-08-03 03:09:27|05785|948664|RATOBs|11.33B|11330000000|34.64|24232|5.1|35|2025-10-21|15/09/2025||0.3225||5150000000|34.639999389648|1|2025-07-17|15/06/2025|1.59|1.8|5600000000|8230000000|38.700000762939|1
2025-08-03 03:09:36|05786|29887|||||||39|2025-09-09|15/06/2025|||||43.150001525879|1|2025-05-14|15/03/2025|||132900000||45.450000762939|1
2025-08-03 03:09:47|05787|989924|SCHO|14.05B|14050000000|613|813|7.54|37|2025-11-12|15/09/2025||17.63||9550000000|613|1|2025-08-15|15/06/2025||13.74||8780000000|613|1
2025-08-03 03:09:55|05788|948673|SSABa|55.16B|55160000000|56.28|398932|7.2|37|2025-10-22|15/09/2025||1.64||24010000000|56.279998779297|1|2025-07-23|15/06/2025|1.86|2|25630000000|26640000000|64.440002441406|1
2025-08-03 03:10:00|05789|1174544|CINT|2.5B|2500000000|7.04|524980|-28.09|8|2025-07-17|15/06/2025|0.01||39310000|840460000|8.25|1|2025-04-24|15/03/2025|-0.01||35920000|717190000|6.8150000572205|1
2025-08-03 03:10:07|05790|961782|||||||37|2025-10-23|15/09/2025||0.2125||1490000000|5.2750000953674|1|2025-07-22|15/06/2025|0.25|0.2167|1440000000|1510000000|6.2150001525879|1
2025-08-03 03:10:13|05791|1172313|KAHOTNOK|17.09B|17090000000|34.17|23514|0|1|2023-08-17|15/06/2023|||41280000||34.25|1|
2025-08-03 03:10:21|05792|948876|||||||37|2025-10-29|15/09/2025||0.0153||928240000|0.71009999513626|1|2025-07-30|15/06/2025|0.065|0.014|1790000000|898410000|0.68930000066757|1
2025-08-03 03:10:30|05793|989714|BILIa|10.69B|10690000000|115.55|3065|-11.18|37|2025-10-23|15/09/2025||1.87||9540000000|115.55000305176|1|2025-07-18|15/06/2025|1.88|2.12|10550000000|11000000000|130.19999694824|1
2025-08-03 03:10:38|05794|44421|JUSTJ|2.19B|2190000000|210.5|5248396|83.04|27|2025-08-07|15/06/2025||0.204||2230000000|||2025-03-07|15/12/2024|0.02|0.167|1130000000|||
2025-08-03 03:10:45|05795|42776|||||||41|2025-03-19|15/12/2024|0.07|0.0814|465100000||2.4800000190735|1|2024-10-17|15/09/2024|||508270000||2.7000000476837|1
2025-08-03 03:10:52|05796|26108|||||||38|2025-10-21|15/09/2025||2.83||893170000|||2025-07-11|15/06/2025|1.89|2.18|843000000|877500000||
2025-08-03 03:11:04|05797|948845|POST|2.04B|2040000000|30.3|3030|-0.25|37|2025-11-12|15/09/2025||0.3443||705400000|30.299999237061|1|2025-08-08|15/06/2025||0.4743||669880000|30.299999237061|1
2025-08-03 03:11:11|05798|997109|LXIL|1.73B|1730000000|100.8|8178247|0|21|2024-08-08|15/03/2024|-0.04||125700000||100.80000305176|1|2024-02-28|15/12/2023|||||100.90000152588|1
2025-08-03 03:11:23|05799|948989|LOG|3.65B|3650000000|27.67|25423|2.75|37|2025-11-06|15/09/2025||||453000000|27.670000076294|1|2025-07-17|15/06/2025|0.48||445000000|450200000|27.360000610352|1
2025-08-03 03:11:29|05800|1172943|LDA|1.48B|1480000000|1.36|443911|29.03|21|2025-10-17|15/09/2025||0.0212||260290000|1.3600000143051|1|2025-07-23|15/06/2025|0.0205|0.0208|258000000|262720000|1.3500000238419|1
2025-08-03 03:11:35|05801|989701|||||||37|2025-11-12|15/09/2025||2.67||9510000000|95.150001525879|1|2025-08-20|15/06/2025||2.14||9790000000|95.150001525879|1
2025-08-03 03:11:42|05802|33695|GIMV|1.55B|1550000000|42|195|-5.51|30|2025-05-22|15/03/2025|2.45||113630000||42.900001525879|1|2025-02-20|15/12/2024|5.15||187310000||37.279998779297|1
2025-08-03 03:11:49|05803|948867|||||||27|2025-07-23|15/06/2025|||3690000000||2.4019999504089|1|2025-04-23|15/03/2025|0.04||3520000000||1.8550000190735|1
2025-08-03 03:11:55|05804|7126|||||||21|2025-09-23|15/06/2025||-0.3078||63600000|464.5|1|2025-04-25|15/12/2024|-0.11|-0.0784|77990000|77200000|299.5|1
2025-08-03 03:12:06|05805|6699|MTO|1.71B|1710000000|139.2|4725516|17.17|31|2025-11-20|15/09/2025||0.0595||2650000000|||2025-06-05|15/03/2025|0.05|6.11|2660000000|||
2025-08-03 03:12:14|05806|1054857|||||||36|2025-10-28|15/09/2025||1.47||1880000000|144|1|2025-08-13|15/06/2025||2.78||2110000000|144|1
2025-08-03 03:12:26|05807|8809|SANOMA|1.64B|1640000000|10.06|45028|48.82|48|2025-10-30|15/09/2025||0.7135||513960000|10.060000419617|1|2025-07-30|15/06/2025|0.2121|0.2019|339900000|337710000|9.6000003814697|1
2025-08-03 03:12:33|05808|1084278|SENSI|1.26B|1260000000|82.8|1261|1.85|2|2025-08-20|15/06/2025||||171100000|||2025-03-11|15/12/2024|0.46||148530000|145400000||
2025-08-03 03:12:42|05809|28054|SMSS|1.31B|1310000000|952|636739|0|19|2024-09-26|15/12/2023|0.05||93450000||||2023-03-13|15/12/2022|0.08||72840000|||
2025-08-03 03:12:50|05810|989961|||||||37|2025-11-11|15/09/2025||3.65||2390000000|85.550003051758|1|2025-08-27|15/06/2025||3.95||2430000000|85.550003051758|1
2025-08-03 03:12:55|05811|1024183|SLRS|1.63B|1630000000|7.88|116|-30.27|7|2025-06-03|15/03/2025|0.43||81000000||7.8800001144409|1|2025-02-28|15/12/2024|0.25||53080000||7.8800001144409|1
2025-08-03 03:13:00|05812|1010690|||||||35|2025-10-24|15/09/2025||3.15||1290000000|192.39999389648|1|2025-07-18|15/06/2025|2.28|2.94|1290000000|1350000000|216|1
2025-08-03 03:13:07|05813|6829|RCH|217.76M|217760000|69|837644|-35.03|24|2025-07-24|15/06/2025|0.106||256000000||||2025-03-18|15/12/2024|0.09||273600000|||
2025-08-03 03:13:19|05814|989812|IPAR|2.67B|2670000000|32.06|150|-23.21|36|2025-09-09|15/06/2025|||||32.060001373291|1|2025-04-24|15/03/2025|||235500000||32.975002288818|1
2025-08-03 03:13:26|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
2025-08-03 03:13:37|05816|29948|TIP|1.27B|1270000000|7.77|173717|-13.67|40|2025-05-16|15/03/2025|0.03||270380||8.0699996948242|1|2025-03-14|15/12/2024|0.09||290970||7.9200000762939|1
2025-08-03 03:13:44|05817|968981|PRSMB|1.24B|1240000000|1274|713922|0|21|2022-06-28|15/04/2022||-0.1155||100140000|1274|1|2022-03-30|15/01/2022|||||1274|1
2025-08-03 03:13:51|05818|948546|MTGBs|11.69B|11690000000|100.06|17824|28.24|27|2025-07-18|15/06/2025|-0.52||2910000000||118.40000152588|1|2025-04-29|15/03/2025|0.55||2560000000||113.25|1
2025-08-03 03:13:57|05819|1141818|UPR|870.71M|870710000|348|87982|56.05|2|2025-09-02|15/06/2025||0.0747||1170000000|348|1|2025-04-01|15/12/2024|0.18|0.1074|1400000000|1170000000|227|1
2025-08-03 03:14:06|05820|949753|BUFAB|17.98B|17980000000|94.9|155370|15.17|37|2025-10-24|15/09/2025||0.9367||1990000000|94.900001525879|1|2025-07-15|15/06/2025|0.875|0.943|2040000000|2100000000|94.050003051758|1
2025-08-03 03:14:15|05821|948903|ALM|2.2B|2200000000|10.23|11811|12.05|37|2025-11-10|15/09/2025||0.15||267500000|10.229999542236|1|2025-07-25|15/06/2025|0.02|0.17|560500000|560250000|10.75|1
2025-08-03 03:14:20|05822|963042|||||||36|2025-11-04|15/09/2025||0.31||506400000|17.700000762939|1|2025-07-31|15/06/2025|-0.51|-0.32|399000000|376300000|22.35000038147|1
2025-08-03 03:14:31|05823|948704|0MFT|1.24B|1240000000|46.15|815|0|21|2023-04-28|15/12/2022|-2.89||33460000||46.150001525879|1|2022-11-08|15/09/2022|||||47.5|1
2025-08-03 03:14:39|05824|1159368|N91|1.66B|1660000000|187.8|1033181|13.89|12|2025-06-05|15/03/2025|0.09||304300000||177.60000610352|1|2024-11-20|15/09/2024|0.08|7.35|290300000|294250000|162|1
2025-08-03 03:14:48|05825|13056|||||||48|2025-08-27|15/06/2025|||||45.349998474121|1|2025-05-28|15/03/2025|||3140000000||44.950000762939|1
2025-08-03 03:14:56|05826|949768|PLAZb|8.34B|8340000000|69.6|161261|-28.83|37|2025-10-10|15/09/2025||1.68||434660000|69.599998474121|1|2025-07-04|15/06/2025|1.7|1.7|431000000|439780000|81.199996948242|1
2025-08-03 03:15:05|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
2025-08-03 03:15:11|05828|6560|MGNS|2.11B|2109999999.9999998|4510|113978|61.65|21|2025-07-29|15/06/2025|1.47|1.25|2370000000||4460|1|2025-03-20|15/12/2024|1.61|1.6|2330000000|2500000000|3010|1
2025-08-03 03:15:19|05829|942521|GRANG|13.95B|13950000000|131.2|184640|6.58|38|2025-10-23|15/09/2025||2.94||6810000000|131.19999694824|1|2025-07-11|15/06/2025|2.62|2.66|6970000000|6970000000|130|1
2025-08-03 03:15:29|05830|955872|FLOW|1.13B|1130000000|25.84|181624|61.5|39|2025-10-16|15/09/2025||||106960000|25.840000152588|1|2025-07-31|15/06/2025|1.18||143620000|102550000|26.440000534058|1
2025-08-03 03:15:35|05831|1159419|MUSTI|684.45M|684450000|20.5|9045|-21.15|25|2025-07-28|15/03/2025|-0.1||119820000||20.200000762939|1|2025-05-21|15/12/2024|0.08|0.60|122160000|118200000|22.200000762939|1
2025-08-03 03:15:40|05832|948765|||||||2|2025-05-09|15/03/2025|0.05||496100000||79.925003051758|1|2025-03-21|15/12/2024|0.19||490660000||103.84999847412|1
2025-08-03 03:15:45|05833|994313|||||||37|2025-11-19|15/09/2025||2.18||1730000000|84.550003051758|1|2025-08-21|15/06/2025||0.0865||1350000000|84.550003051758|1
2025-08-03 03:15:54|05834|32178|ROVI|2.72B|2720000000|53.15|93950|-32.81|43|2025-07-24|15/06/2025|0.42||160000000|161300000|54.400001525879|1|2025-05-08|15/03/2025|0.35||154900000||51.349998474121|1
2025-08-03 03:15:59|05835|1073139|||||||35|2025-10-24|15/09/2025||0.22||2450000000|||2025-07-18|15/06/2025|0.42|0.2075|2750000000|2720000000||
2025-08-03 03:16:07|05836|1055079|GLV|987.8M|987800000|1.85|61561|37.55|2|2025-09-10|15/06/2025|||||1.8450000286102|1|2025-04-10|15/12/2024|0.16|0.168|717010000|716800000|1.3500000238419|1
2025-08-03 03:16:16|05837|7018|||||||44|2025-07-25|15/06/2025|||6640000000|2954488000000|3.9260001182556|1|2025-03-26|15/12/2024|0.13||5950000000|5928500000000|3.4800000190735|1
2025-08-03 03:16:24|05838|989757|DANIn|2.43B|2430000000|28.18|15977|11.83|30|2025-09-24|15/06/2025|||||28.180000305176|1|2025-03-25|15/12/2024|||2000000000||22.64999961853|1
2025-08-03 03:16:32|05839|977689|||||||37|2025-11-14|15/09/2025||0.2968||438430000|8.5950002670288|1|2025-08-15|15/06/2025||0.283||445940000|8.5950002670288|1
2025-08-03 03:16:38|05840|26053|||||||45|2025-10-22|15/09/2025||1.01||357500000|95.449996948242|1|2025-07-18|15/06/2025|0.87|0.9267|405000000|391300000|108|1
2025-08-03 03:16:51|05841|948943|SFER|813.8M|813800000|4.86|71461|-39.61|37|2025-10-23|15/09/2025||0.0219||242960000|4.8639998435974|1|2025-07-31|15/06/2025|-0.34|0.02|468170000|486900000|5.210000038147|1
2025-08-03 03:16:59|05842|23597|||||||41|2025-07-24|15/06/2025|1.06||1460000000||19.450000762939|1|2025-05-14|15/03/2025|0.4602||1100000000||20.940000534058|1
2025-08-03 03:17:04|05843|1010841|||||||35|2025-10-24|15/09/2025||1.46||3720000000|||2025-07-18|15/06/2025|0.97|1.3|3610000000|3690000000||
2025-08-03 03:17:12|05844|1081634|CRLI|2.5B|2500000000|22.25|61251|41.36|34|2025-11-13|15/09/2025||0.15||162610000|||2025-08-01|15/06/2025||0.14|160000000|160460000||
2025-08-03 03:17:23|05845|989910|RENE|1.96B|1960000000|2.968|114361|26.57|36|2025-07-24|15/06/2025|0.08||495000000||3.2525000572205|1|2025-05-08|15/03/2025|0.02||238000000||2.8875000476837|1
2025-08-03 03:17:34|05846|7064|ECMPA|13.50B|13500000000|26.65|56558|15.37|42|2025-10-31|15/09/2025|||||26.64999961853|1|2025-08-28|15/06/2025|||||26.64999961853|1
2025-08-03 03:17:38|05847|989780|||||||32|2025-08-28|15/06/2025|||||||2025-05-18|15/03/2025|0.76||927000000|||
2025-08-03 03:17:43|05848|989950|||||||36|2025-08-14|15/06/2025|||||68.800003051758|1|2025-05-01|15/03/2025|4.2||1110000000||68.800003051758|1
2025-08-03 03:17:54|05849|1056296|UNIQ|3.79B|3790000000|12.4|3360|57.36|36|2025-08-22|15/06/2025|||||12.39999961853|1|2025-05-23|15/03/2025|0.39||2470000000||11.89999961853|1
2025-08-03 03:18:00|05850|989777|||||||37|2025-10-30|15/09/2025||0.8175||3390000000|97.099998474121|1|2025-07-10|15/06/2025|1.68|1.43|3800000000|3640000000|87.650001525879|1
2025-08-03 03:18:05|05851|989784|||||||32|2025-10-30|15/09/2025|||||||2025-07-24|15/06/2025|0.08||151000000|||
2025-08-03 03:18:13|05852|964568|AR4G|486.77M|486770000|17.85|40874|0|31|2023-08-10|15/06/2023|||||17.85000038147|1|2023-05-26|15/03/2023|||743800000||17.180000305176|1
2025-08-03 03:18:18|05853|949103|HBRN|891.98M|891980000|136.9|28758|0|1|2021-11-18|15/09/2021|0.03||32990000||107.69999694824|1|
2025-08-03 03:18:25|05854|995934|DEC|849.3M|849300000|1089|177725|-4.47|17|2025-08-11|15/06/2025||0.4||314000000|||2025-05-28|15/03/2025||0.655||286500000||
2025-08-03 03:18:29|05855|1123217|||||||27|2025-08-06|15/06/2025|||||||2025-05-08|15/03/2025|||68100000|||
2025-08-03 03:18:33|05856|1024305|PHMR|1.61B|1610000000|91.22|1542|166.26|8|2025-07-30|15/06/2025|||56390000||||2025-04-24|15/03/2025|||38860000|||
2025-08-03 03:18:43|05857|985189|SECARE|6.01B|6010000000|37.6|248041|-16.44|36|2025-10-22|15/09/2025||0.4308||706600000|37.599998474121|1|2025-07-23|15/06/2025|0.04|0.3625|647000000|683370000|47.950000762939|1
2025-08-03 03:18:53|05858|6788|CHG|1.46B|1460000000|537|1105240|33.42|25|2025-06-03|15/04/2025|0.068|0.0656|234300000||486.5|1|2024-12-16|15/10/2024|0.11|0.112|287000000||362.5|1
2025-08-03 03:18:59|05859|942380|||||||22|2025-07-31|15/06/2025|0.041|0.044|796700000|795000000|225|1|2025-04-08|15/12/2024|0.03|0.046|748700000|762000000|175|1
2025-08-03 03:19:10|05860|28689|NCCG|455.99M|455990000|148.8|1132152|-5.1|23|2025-09-03|15/09/2024|||||148.80000305176|1|2025-06-19|15/03/2025|0.05||156800000|160400000|165|1
2025-08-03 03:19:16|05861|1080046|EVPL|551.84M|551840000|383|640240|37.77|13|2025-09-02|15/06/2025|||||383|1|2025-05-09|15/12/2024|0.08||85980000||270|1
2025-08-03 03:19:22|05862|1009008|DHG|1.55B|1550000000|4.16|10678|0|1|2025-03-06|15/12/2024|0.19||349850000||||
2025-08-03 03:19:33|05863|15203|CFEB|240.08M|240080000|9.68|4980|33.7|40|2025-08-28|15/06/2025|||||9.6800003051758|1|2025-05-20|15/03/2025|||261200000||8.6800003051758|1
2025-08-03 03:19:42|05864|6775|KLR|918.95M|918950000|1318|276452|-6.79|21|2025-08-05|15/06/2025||0.876||1510000000|1318|1|2025-04-08|15/12/2024|0.99|0.785|1500000000|1560000000|1240|1
2025-08-03 03:19:48|05865|40129|||||||18|2022-09-14|15/06/2022|||||925|1|2022-02-23|15/12/2021|0.05|22.00|283900000|232000000|921.5|1
2025-08-03 03:19:57|05866|26128|KNOW|3.11B|3110000000|113.8|40965|-26.96|43|2025-10-24|15/09/2025||-0.2867||1280000000|113.80000305176|1|2025-07-18|15/06/2025|0.033|0.5771|1490000000|1510000000|127.40000152588|1
2025-08-03 03:20:03|05867|989808|||||||34|2025-08-28|15/06/2025|||||434.5|1|2025-04-28|15/12/2024|5.26||1750000000||378.5|1
2025-08-03 03:20:18|05868|948915|SCYR|2.77B|2770000000|3.472|2052499|11.75|36|2025-07-29|15/06/2025|||2240000000||||2025-04-30|15/03/2025|0.03||1060000000|||
2025-08-03 03:20:25|05869|1177648|MEDX|487.86M|487860000|11.96|57332|2.57|6|2025-02-25|15/12/2024|-0.33||242700000||13.460000038147|1|2023-02-22|15/12/2022|-0.3||226500000||17.680000305176|1
2025-08-03 03:20:31|05870|943384|PCELL|1.84B|1840000000|31.8|234731|26.19|35|2025-10-23|15/09/2025||-0.24||90000000|||2025-07-17|15/06/2025|0.38|0.08|130000000|106500000||
2025-08-03 03:20:44|05871|26046|BEIAb|15.64B|15640000000|259.5|59291|26.59|45|2025-10-24|15/09/2025||2.7||1810000000|||2025-07-18|15/06/2025|2.42|3.04|2020000000|2000000000||
2025-08-03 03:20:52|05872|989887|||||||36|2025-08-28|15/06/2025||12.9||6170000000|||2025-05-28|15/03/2025|9.18|10.75|5260000000|5390000000||
2025-08-03 03:20:58|05873|989994|ZELA|23.25B|23250000000|327.25|25341|-62.74|36|2025-11-13|15/09/2025||-7.14||18950000|||2025-08-14|15/06/2025||111.96||9350000000||
2025-08-03 03:21:09|05874|989811|INWI|10.37B|10370000000|178.6|5721|4.75|37|2025-10-21|15/09/2025||3.8||2350000000|178.60000610352|1|2025-07-14|15/06/2025|2.74|3.22|2340000000|2400000000|209.55000305176|1
2025-08-03 03:21:14|05875|1165547|||||||22|2025-10-29|15/09/2025||-0.0001||21000|||2025-07-15|15/06/2025||||21000||
2025-08-03 03:21:23|05876|1072227|CIBUS|13.27B|13270000000|173.9|230189|2.44|31|2025-11-04|15/09/2025||0.24||47800000|173.89999389648|1|2025-07-17|15/06/2025|0.2|0.245|46000000|47370000|182.94999694824|1
2025-08-03 03:21:30|05877|989760|||||||37|2025-10-24|15/09/2025||1.98||677020000|||2025-07-04|15/06/2025|1.6|1.75|666000000|666000000||
2025-08-03 03:21:38|05878|989834|||||||36|2025-07-08|15/06/2025|0.1|2.43|915000000|742840000|33.005519866943|1|2025-04-11|15/03/2025|0.72|2.34|809000000|743340000|30.385200500488|1
2025-08-03 03:21:45|05879|963647|||||||34|2025-05-28|15/03/2025|0.63||89150000||||2025-03-26|15/12/2024|0.95||109410000|||
2025-08-03 03:21:53|05880|989820|||||||32|2025-10-23|15/09/2025|||||36.099998474121|1|2025-08-21|15/06/2025|||||36.099998474121|1
2025-08-03 03:22:02|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||
2025-08-03 03:22:13|05882|945695|DUST|2.13B|2130000000|1.57|3476464|-85.53|37|2025-10-08|15/08/2025||0.0157||4970000000|1.5659999847412|1|2025-07-02|15/05/2025|-0.01|0.0671|5090000000|5450000000|2.3800001144409|1
2025-08-03 03:22:20|05883|948529|0G9W|905.05M|905050000|2.85|67324|0|32|2024-07-24|15/06/2024|||||||2024-05-15|15/03/2024||||||
2025-08-03 03:22:28|05884|15256|||||||33|2025-07-28|15/06/2025|1.52||36400000||||2025-05-27|15/03/2025|4.4||70640000|36820000||
2025-08-03 03:22:35|05885|1076601|ELK|15.65B|15650000000|24.84|52767|15.16|32|2025-10-23|15/09/2025||0.0243||7460000000|24.840000152588|1|2025-07-15|15/06/2025|-0.02|-0.1067|7980000000|7980000000|23.569999694824|1
2025-08-03 03:22:42|05886|948972|BPOST|433M|433000000|2.15|18770|-17.62|37|2025-11-05|15/09/2025||0.0533||1110000000|||2025-08-08|15/06/2025||0.1569||1150000000||
2025-08-03 03:22:46|05887|27760|||||||22|2025-09-17|15/06/2025|||||||2025-06-03|15/12/2024|0.01|0.055|109540000|109900000||
2025-08-03 03:22:54|05888|976461|FORT|416.17M|416170000|197.6|795599|13.56|17|2025-07-29|15/06/2025|0.058||195100000||||2025-03-26|15/12/2024|0.04||182200000|166800000||
2025-08-03 03:22:59|05889|1073019|||||||34|2025-11-06|15/09/2025||0.3477||44340000|||2025-08-07|15/06/2025||0.4||49780000||
2025-08-03 03:23:09|05890|6890|FUGR|1.25B|1250000000|11.27|621553|-49.05|43|2025-11-19|15/09/2025||||513000000|11.270000457764|1|2025-08-01|15/06/2025|0.35||455000000|534250000|12.550000190735|1
2025-08-03 03:23:23|05891|948633|NOS|1.87B|1870000000|3.62|95275|3.28|37|2025-10-27|15/09/2025||0.115||451490000|||2025-07-21|15/06/2025|0.11|0.08|458100000|454730000||
2025-08-03 03:23:28|05892|958982|||||||37|2025-10-23|15/09/2025||0.966||206830000|||2025-07-11|15/06/2025|0.05|0.6172|178000000|218120000||
2025-08-03 03:23:37|05893|1050738|WHRW|486.89M|486890000|114.6|5636589|32.79|11|2025-06-11|15/03/2025|0.04||25270000||||2024-11-21|15/09/2024|0.06||26640000|||
2025-08-03 03:23:43|05894|940774|||||||26|2025-05-20|15/03/2025|0.02|0.0135|78330000|73580000|8.0600004196167|1|2025-03-05|15/12/2024|0.32|0.0816|112280000|105020000|8.0600004196167|1
2025-08-03 03:23:49|05895|1162800|GVS|898.99M|898990000|4.76|155272|-22.73|26|2025-11-12|15/09/2025||0.08||118310000|4.7600002288818|1|2025-08-07|15/06/2025||0.08||115180000|4.7600002288818|1
2025-08-03 03:23:59|05896|26378|AKTIA|735.09M|735090000|10.04|47442|6.7|39|2025-11-06|15/09/2025||0.2876||71630000|10.039999961853|1|2025-08-05|15/06/2025||0.2802||73150000|10.039999961853|1
2025-08-03 03:24:04|05897|989677|||||||31|2025-05-14|15/03/2025|||||||2025-03-31|15/12/2024|0.1||-74010000|||
2025-08-03 03:24:11|05898|298|PFD|1.65B|1650000000|191.4|1189190|10.38|40|2025-05-15|15/03/2025|0.1||648000000||||2025-01-21|15/12/2024|||360100000|||
2025-08-03 03:24:16|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|||
2025-08-03 03:24:28|05900|989732|CAF|1.78B|1780000000|52.1|9164|49.71|34|2025-07-28|15/06/2025|||2170000000|1160000000|54.549999237061|1|2025-05-08|15/03/2025|1.05||1120000000||43.724998474121|1
2025-08-03 03:24:38|05901|29804|CASS|1.54B|1540000000|6.75|667229|0|36|2022-11-08|15/09/2022|||||6.75|1|2022-09-22|15/06/2022|||||6.75|1
2025-08-03 03:24:43|05902|1177463|VTSCn|2.12B|2120000000|52.9|5666|-2.04|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
2025-08-03 03:24:52|05903|948600|FAGRO|1.55B|1550000000|21.08|8011|6.65|32|2025-10-09|15/09/2025||||234100000|21.075000762939|1|2025-07-31|15/06/2025|||476100000|234900000|21.875|1
2025-08-03 03:24:57|05904|948688|AMG|777.04M|777040000|24.08|7350|53.57|2|2025-05-07|15/03/2025|0.15||388080000||||2025-03-12|15/12/2024|0.22||361380000|||
2025-08-03 03:25:07|05905|26195|SKISb|11.92B|11920000000|152.1|68660|0.4|49|2025-10-01|15/08/2025||-3.1||301550000|152.10000610352|1|2025-06-19|15/05/2025|3.82|3.98|1410000000|1480000000|159.19999694824|1
2025-08-03 03:25:14|05906|940904|||||||24|2025-07-22|15/03/2025|-0.86||548600000||69|1|2024-11-26|15/09/2024|-1.25||569500000||47|1
2025-08-03 03:25:24|05907|954908|COOR|4.51B|4510000000|47.5|275759|13.64|38|2025-10-23|15/09/2025||0.835||2970000000|||2025-07-14|15/06/2025|0.77|0.935|3200000000|3130000000||
2025-08-03 03:25:32|05908|942711|||||||35|2025-07-31|15/06/2025|-0.12||||14.300000190735|1|2025-05-15|15/03/2025|-0.07|0.07|115500000|112600000|10.550000190735|1
2025-08-03 03:25:41|05909|15254|RECT|581.57M|581570000|10.32|32156|-12.84|37|2025-10-30|15/09/2025|||||10.319999694824|1|2025-08-29|15/06/2025|||||10.319999694824|1
2025-08-03 03:25:50|05910|1006463|ALPH|1.76B|1760000000|4160|447402|71.19|16|2025-09-03|15/06/2025|||||4160|1|2025-04-17|15/12/2024|1.08||114130000||2555|1
2025-08-03 03:25:55|05911|948745|||||||37|2025-10-30|15/09/2025||0.3017|||7.5324997901917|1|2025-07-30|15/06/2025|0.3124|0.1521|988850000|537000000|7.6824998855591|1
2025-08-03 03:26:03|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
2025-08-03 03:26:11|05913|7464|VLAN|2.38B|2380000000|56.1|71661|47.83|40|2025-10-28|15/09/2025|||||56.099998474121|1|2025-08-28|15/06/2025||1.52|||56.099998474121|1
2025-08-03 03:26:19|05914|40153|IDEA|1.05B|1050000000|349|8187218|0|15|2023-01-11|15/10/2022|||||||2022-07-05|15/04/2022||||||
2025-08-03 03:26:23|05915|28365|GGPL|1.69B|1690000000|15.6|86529316|122.86|16|2025-03-04|15/12/2024|0.04||8290000||8.4399995803833|1|2023-03-01|15/12/2022|-0||||7.8499999046326|1
2025-08-03 03:26:28|05916|1166927|||||||16|2025-05-28|15/03/2025|||137000||||2025-04-29|15/12/2024|-0.02||6890000|||
2025-08-03 03:26:35|05917|994376|||||||33|2025-06-13|15/05/2025|0.39||86000000||||2025-03-14|15/02/2025|5.07||13600000|||
2025-08-03 03:26:44|05918|29838|||||||48|2025-08-05|15/06/2025||||446500000|12.979999542236|1|2025-05-08|15/03/2025|0.67||475000000||12.319999694824|1
2025-08-03 03:26:49|05919|954889|CRN|1.15B|1150000000|184.8|316681|19.38|15|2025-09-03|15/06/2025||||311300000|184.80000305176|1|2025-03-18|15/12/2024|0.11|0.107|493740000|493800000|171.60000610352|1
2025-08-03 03:26:58|05920|29836|||||||41|2025-09-10|15/06/2025|||||11.5|1|2025-05-15|15/03/2025|||140900000||9.7399997711182|1
2025-08-03 03:27:09|05921|29867|ITMI|1.14B|1140000000|27.05|26047|-5.91|41|2025-03-25|15/12/2024|1.04||366000000||||2024-11-12|15/09/2024||||||
2025-08-03 03:27:20|05922|989750|CORA|1.04B|1040000000|7.82|1817|-13.69|31|2025-07-29|15/06/2025|0.15||478300000|249400000|7.6500000953674|1|2025-05-07|15/03/2025|0.12||229000000||7.6399998664856|1
2025-08-03 03:27:26|05923|1031738|||||||17|2025-09-17|15/06/2025|||||42.5|1|2025-04-30|15/12/2024|0.03||80070000||42.450000762939|1
2025-08-03 03:27:34|05924|949054|CLG|869.26M|869260000|837|2388032|0|16|2024-08-06|15/06/2024|0.32||2850000000||837|1|2022-08-02|15/04/2022|||||837|1
2025-08-03 03:27:43|05925|1052374|NLFSK|2.45B|2450000000|90.4|25433|-26.98|34|2025-11-20|15/09/2025||0.1||241500000|90.400001525879|1|2025-08-14|15/06/2025||0.2||273570000|90.400001525879|1
2025-08-03 03:27:55|05926|989857|MTCM|3.85B|3850000000|11.77|3822|68.81|37|2025-10-23|15/09/2025||0.19||1700000000|11.770000457764|1|2025-07-31|15/06/2025|0.388|0.18|3370000000|1700000000|12.244999885559|1
2025-08-03 03:28:02|05927|6919|NSTEc|416.74M|416740000|21.35|37743|8.05|38|2025-10-15|15/09/2025|||||21.35000038147|1|2025-07-17|15/06/2025|-0.79||18610000||23.25|1
2025-08-03 03:28:12|05928|1010887|BOOZT|5.52B|5520000000|86.65|153165|-18.25|35|2025-11-04|15/09/2025||0.6133||1710000000|86.650001525879|1|2025-08-15|15/06/2025||0.8467||1880000000|86.650001525879|1
2025-08-03 03:28:17|05929|28560|||||||12|2025-03-11|15/12/2024|0.21||100050000||1760|1|2022-03-14|15/12/2021||||37700000|1710|1
2025-08-03 03:28:20|05930|28050|||||||16|2025-05-21|15/03/2025|0.05||27140000||73.400001525879|1|2024-11-12|15/09/2024|0.02||26880000||70.099998474121|1
2025-08-03 03:28:27|05931|29878|||||||47|2025-08-05|15/06/2025|||||10.260000228882|1|2025-05-15|15/03/2025|-0.04||409100000||9.9700002670288|1
2025-08-03 03:28:34|05932|28494|ALAPH|356.51M|356510000|64.7|5686684|76.78|20|2025-04-08|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
2025-08-03 03:28:43|05933|28641|RSTP|362.85M|362850000|265|263052|2.71|18|2025-07-29|15/06/2025|0.098||160100000||258|1|2025-03-20|15/12/2024|0.04|9.10|135900000|151300000|233.5|1
2025-08-03 03:28:54|05934|26066|CEVI|4.07B|4070000000.0000005|170.6|16754|-30.65|39|2025-11-06|15/09/2025||1.52||187170000|170.60000610352|1|2025-07-18|15/06/2025|1.6|1.65|191150000|191500000|180.60000610352|1
2025-08-03 03:29:03|05935|6915|BAMN|1.95B|1950000000|7.425|1160806|102.76|42|2025-11-06|15/09/2025||||1570000000|7.4250001907349|1|2025-07-25|15/06/2025|0.38||3380000000|1750000000|7.7550001144409|1
2025-08-03 03:29:11|05936|989867|||||||30|2025-04-24|15/03/2025|1.09||2180000000||93.050003051758|1|2025-04-08|15/12/2024|2.6||2830000000||88.163070678711|1
2025-08-03 03:29:21|05937|993187|SAGAd|74.51B|74510000000|33.55|348170|6.85|26|2025-05-08|15/03/2025|1.89||1310000000||||2025-04-14|15/12/2024|2.15||1320000000|||
2025-08-03 03:29:27|05938|26405|||||||42|2025-10-22|15/09/2025||0.0013||31120000|0.99099999666214|1|2025-07-16|15/06/2025|-0.015|-0.0089|29400000|30780000|1.0540000200272|1
2025-08-03 03:29:38|05939|989788|PEUG|1.84B|1840000000|74.25|190|-7.53|29|2025-04-07|15/12/2024|-3.3||-77730000||65.599998474121|1|2024-11-27|15/09/2024|||||71.150001525879|1
2025-08-03 03:29:47|05940|6601|HFD|310.69M|310690000|142.6|639506|-0.97|18|2025-06-25|15/03/2025|-0.22||850400000|747000000|171.60000610352|1|2024-11-26|15/09/2024|0.06|7.70|864800000|802000000|129.19999694824|1
2025-08-03 03:29:55|05941|28486|AVON|628.33M|628330000|2120|116480|69.6|20|2025-05-21|15/03/2025|0.08||148700000||1564|1|2024-12-10|15/09/2024|0.13||147900000||1366|1
2025-08-03 03:30:02|05942|1017270|SEDANA|1.54B|1540000000|15.48|341424|-30.11|35|2025-10-24|15/09/2025||-0.1033||46500000|15.479999542236|1|2025-07-18|15/06/2025|-0.13|-0.1307|50000000|47500000|13|1
2025-08-03 03:30:08|05943|968983|WJG|62.42M|62420000|25.1|1515069|-50|16|2025-05-29|15/03/2025|0.0005||129200000||35.75|1|2025-01-31|15/09/2024|||187270000||31.450000762939|1
2025-08-03 03:30:11|05944|949086|||||||17|2025-08-14|15/06/2025|||||97|1|2025-04-30|15/12/2024|0.01||41800000||90.800003051758|1
2025-08-03 03:30:15|05945|1135895|0A1R|15.4B|15400000000|354.9|11026|0|5|2022-08-19|15/06/2022|-4.2||532000000||364|1|2020-02-05|15/12/2019||-5.36||1950000000|381.13000488281|1
2025-08-03 03:30:21|05946|940860|FDEV|142.11M|142110000|372|111436|46.75|17|2025-09-03|15/05/2025||||39700000|372|1|2025-01-15|15/11/2024|0.11||47290000||185|1
2025-08-03 03:30:26|05947|1031111|||||||35|2025-10-29|15/09/2025||4.16||1770000000|191.53999328613|1|2025-08-07|15/06/2025||4.04||1790000000|191.53999328613|1
2025-08-03 03:30:35|05948|989813|IRES|508.61M|508610000|0.964|31183|4.22|32|2025-08-08|15/06/2025||0.03|||0.96399998664856|1|2025-05-28|15/03/2025|||||1.0609999895096|1
2025-08-03 03:30:46|05949|989898|PROT|41.41B|41410000000|506.75|5537|137.91|37|2025-10-23|15/09/2025||6.54||2690000000|506.75|1|2025-07-10|15/06/2025|8.69|7.18|4220000000|4090000000|460.5|1
2025-08-03 03:30:52|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
2025-08-03 03:30:57|05951|989897|||||||26|2024-05-01|15/03/2024|||||23.799999237061|1|2024-03-22|15/12/2023|-0.88||21730000||23.799999237061|1
2025-08-03 03:31:03|05952|28261|||||||17|2025-11-12|15/06/2025||0.022||43500000|71.800003051758|1|2025-02-25|15/12/2024|0.02||42370000||86.599998474121|1
2025-08-03 03:31:14|05953|989722|BONHR|9.91B|9910000000|238.75|730|-15.04|32|2025-10-24|15/09/2025||8.71||3450000000|238.75|1|2025-07-10|15/06/2025|20.6|10.86|3250000000|3150000000|230|1
2025-08-03 03:31:23|05954|948959|||||||37|2025-10-31|15/09/2025||0.07||1360000000|2.5875000953674|1|2025-07-29|15/06/2025|0.06|0.06|2470000000|1270000000|2.9224998950958|1
2025-08-03 03:31:31|05955|989933|||||||37|2025-10-29|15/09/2025||3.24||6400000000|80.75|1|2025-07-15|15/06/2025|1.69|1.69|5800000000|5800000000|83.824996948242|1
2025-08-03 03:31:45|05956|586|YIT|688.71M|688710000|2.99|191827|31.72|48|2025-10-30|15/09/2025||-0.0117||403170000|2.9860000610352|1|2025-07-25|15/06/2025|-0.03|-0.025|412000000|404670000|2.8619999885559|1
2025-08-03 03:31:50|05957|943188|||||||16|2024-10-05|15/12/2023|-0.26||83320000||1346|1|2023-03-21|15/12/2022|0.15||75350000|72600000|1020|1
2025-08-03 03:31:58|05958|955674|IVSO|14.34B|14340000000|314.5|97788|33.26|38|2025-10-23|15/09/2025||1.65||468690000|314.5|1|2025-07-18|15/06/2025|0.69|1.41|427000000|420570000|389.5|1
2025-08-03 03:32:02|05959|989761|||||||2|2025-05-01|15/03/2025|1.1||799000000||178.44999694824|1|2025-02-05|15/12/2024|0.99||1030000000||204.30000305176|1
2025-08-03 03:32:12|05960|948973|0QFC|1.20B|1200000000|8.77|157|0.06|32|2024-07-31|15/06/2024||0.14||653000000|8.7650003433228|1|2024-05-30|15/03/2024|0.08|0.12|594300000|639000000|8.7650003433228|1
2025-08-03 03:32:25|05961|989845|MEKO|4.76B|4760000000|85.55|3791|-23|37|2025-11-13|15/09/2025||3.43||4570000000|85.550003051758|1|2025-07-25|15/06/2025|-0.1|3.4|4510000000|5070000000|112|1
2025-08-03 03:32:31|05962|948793|MFEB|1.83B|1830000000|4.024|21018|-3.32|22|2023-02-23|15/12/2022|0.27||445810000||3.2909998893738|1|2021-11-09|15/09/2021||0.02|605500000|536350000|6.808000087738|1
2025-08-03 03:32:38|05963|948986|BETSb|22.46B|22460000000|162.7|32135|31.95|20|2025-07-18|15/06/2025|0.35||303700000||197.61335754395|1|2025-04-29|15/03/2025|0.34||293700000||159.82537841797|1
2025-08-03 03:32:45|05964|6700|||||||19|2022-10-19|15/09/2022|||||1.2000000476837|1|2022-09-07|15/06/2022|||||1.2000000476837|1
2025-08-03 03:32:50|05965|28232|FDPF|569.78M|569780000|2450|118865|66.21|19|2025-11-11|15/08/2025||0.0518|||2450|1|2025-06-03|15/02/2025||-0.0626|||2425|1
2025-08-03 03:32:56|05966|1090524|ARB|15.01M|15010000|2.1|6150492|-78.89|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
2025-08-03 03:33:07|05967|6838|STEMS|263.39M|263390000|209|449510|-46.13|20|2025-07-29|15/05/2025|0.055||648800000||241.5|1|2025-02-20|15/11/2024|0.16||729500000||254.5|1
2025-08-03 03:33:13|05968|6763|||||||17|2025-05-21|15/03/2025|0.19||14100000||235|1|2024-11-26|15/09/2024|0.04||18440000||184|1
2025-08-03 03:33:25|05969|26009|NOBIs|3.09B|3090000000|4.59|1490433|-5.13|42|2025-11-04|15/09/2025||0.03||2450000000|4.5939998626709|1|2025-07-18|15/06/2025|-0.15|-0.015|2700000000|2790000000|5.1100001335144|1
2025-08-03 03:33:35|05970|958973|STORYb|6.57B|6570000000|85.1|431076|45.47|35|2025-10-28|15/09/2025||1.42||1020000000|85.099998474121|1|2025-07-29|15/06/2025|0.605|0.82|958000000|985600000|92.300003051758|1
2025-08-03 03:33:42|05971|26097|FINGb|141.1M|141100000|0.01|206638307|-70.03|38|2025-10-30|15/09/2025|||||0.00930000003427|1|2025-08-07|15/06/2025|||||0.00930000003427|1
2025-08-03 03:33:48|05972|964907|||||||38|2025-08-27|15/06/2025|||||123|1|2025-05-08|15/03/2025|||||115|1
2025-08-03 03:33:59|05973|948980|CTT|983.69M|983690000|7.29|69132|71.83|37|2025-10-31|15/09/2025||0.12||321000000|7.289999961853|1|2025-07-29|15/06/2025|0.12|0.14|313340000|311000000|7.5949997901917|1
2025-08-03 03:34:06|05974|32421|VLX|672.43M|672430000|367.5|551658|8.57|14|2025-06-26|15/03/2025|0.1851||568300000||||2024-11-15|15/09/2024|0.1||518200000|||
2025-08-03 03:34:19|05975|1163795|FLNG|1.35B|1350000000|24.99|389487|-2.72|37|2025-11-28|15/09/2025||0.4249||84690000|24.989999771118|1|2025-08-29|15/06/2025||0.4025||82500000|24.989999771118|1
2025-08-03 03:34:27|05976|948751|YSO|2.44B|2440000000|1.26|608746|34.26|33|2025-11-12|15/09/2025||0.04||2860000000|1.2640000581741|1|2025-07-30|15/06/2025|0.03|0.03|2700000000|2610000000|1.2630000114441|1
2025-08-03 03:34:34|05977|1072992|||||||35|2025-11-13|15/09/2025||0.2965||366000000|34.099998474121|1|2025-08-21|15/06/2025||0.4917||377330000|34.099998474121|1
2025-08-03 03:34:46|05978|989941|SLIGR|478.17M|478170000|10.89|3548|-8.72|34|2025-10-16|15/09/2025|||||10.890000343323|1|2025-07-17|15/06/2025|0.03||1280000000|1280000000|14.270000457764|1
2025-08-03 03:34:55|05979|994298|CREADa|10.47B|10470000000|77.1|88679|4.05|26|2025-07-11|15/06/2025|4.43||646000000||80.199996948242|1|2025-04-15|15/03/2025|1.31||195000000||71.580001831055|1
2025-08-03 03:35:05|05980|28057|JSG|547.99M|547990000|138|4138047|-12.33|19|2025-09-02|15/06/2025|||||138|1|2024-09-03|15/06/2024|0.03||244100000||159|1
2025-08-03 03:35:15|05981|968997|GARO|1.02B|1020000000|20.4|24139|-17.07|37|2025-11-14|15/09/2025||0.59||316000000|20.39999961853|1|2025-08-22|15/06/2025||0.56||331000000|20.39999961853|1
2025-08-03 03:35:21|05982|989871|0R8O|9.33B|9330000000|108|578|0|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
2025-08-03 03:35:29|05983|976471|DOMI|491.14M|491140000|3.275|317811|13.32|36|2025-10-22|15/09/2025|||||3.2750000953674|1|2025-07-23|15/06/2025|-0.02||273500000||3.6099998950958|1
2025-08-03 03:35:41|05984|15212|ECONB|307.03M|307030000|1.838|25679|-7.55|43|2025-10-22|15/09/2025|||||1.8380000591278|1|2025-07-23|15/06/2025|||1330000000||1.960000038147|1
2025-08-03 03:35:48|05985|1173162|WIX|514.93M|514929999.99999994|217|1060126|44.28|10|2025-09-11|15/06/2025|||||217|1|2025-03-24|15/12/2024|0.01||738900000||173.60000610352|1
2025-08-03 03:36:00|05986|949736|AKSOA|14.65B|14650000000|30.36|957537|-39.34|43|2025-10-31|15/09/2025||1.61||14090000000|30.360000610352|1|2025-07-11|15/06/2025|1.46|1.47|15200000000|14320000000|37.220001220703|1
2025-08-03 03:36:09|05987|1006174|GEST|1.88B|1880000000|3.31|569138|29.73|36|2025-11-11|15/09/2025||0.0695|||3.308000087738|1|2025-07-28|15/06/2025|0.08|0.0819|2860000000|2980000000|3.2300000190735|1
2025-08-03 03:36:15|05988|989800|||||||37|2025-11-13|15/09/2025||-0.2286||1590000000|68.75|1|2025-08-26|15/06/2025||-0.0989||1870000000|68.75|1
2025-08-03 03:36:23|05989|989843|MATAS|5.02B|5020000000|132.5|2499|10.88|37|2025-11-12|15/09/2025||0.9||1970000000|132.5|1|2025-08-13|15/06/2025||||2090000000|132.5|1
2025-08-03 03:36:31|05990|989769|EFGN|4.87B|4870000000|16.13|20441|36.93|2|2025-07-23|15/06/2025|0.71||853900000|818000000|16.120000839233|1|2025-02-18|15/12/2024|0.46|0.5|712800000|735000000|14.520000457764|1
2025-08-03 03:36:37|05991|958836|OTB|407.62M|407620000|260.5|515342|82.94|17|2025-05-13|15/03/2025|0.036||64100000||270|1|2024-05-14|15/03/2024|||80800000||167.60000610352|1
2025-08-03 03:36:47|05992|989762|DOCO|2.14B|2140000000.0000002|195|4249|30.96|37|2025-11-12|15/09/2025||||606880000|195|1|2025-08-14|15/06/2025||||457460000|195|1
2025-08-03 03:36:57|05993|948850|0NV4|1.42B|1420000000|42.94|2267|0|32|2024-09-04|15/06/2024|||||42.939998626709|1|2024-05-15|15/03/2024|||||42.880001068115|1
2025-08-03 03:37:10|05994|989888|PALF|1.23B|1230000000|35.15|3422|56.05|37|2025-10-27|15/09/2025|||||35.150001525879|1|2025-07-25|15/06/2025|0.755|0.67|586950000|583100000|39.25|1
2025-08-03 03:37:19|05995|948717|MMTP|1.61B|1610000000|12.79|37447|7.12|37|2025-10-28|15/09/2025|||||12.789999961853|1|2025-07-29|15/06/2025|||317700000||12.869999885559|1
2025-08-03 03:37:29|05996|985183|ACADE|8.84B|8840000000|89.3|173177|61.19|37|2025-11-03|15/09/2025||1.3||4110000000|89.300003051758|1|2025-08-29|15/06/2025||3||5170000000|89.300003051758|1
2025-08-03 03:37:38|05997|940911|CREI|348.27M|348270000|79|602386|1.41|23|2025-06-12|15/03/2025|0.016||23240000||84|1|2025-02-05|15/12/2024|0.015||24760000||76.300003051758|1
2025-08-03 03:37:44|05998|1122210|SASDQ|226.93M|226930000|0|10500|-85.71|1|2025-02-03|15/10/2024|2.41||26960000000||||
2025-08-03 03:37:55|05999|948988|ONTEX|528.97M|528970000|6.62|13569|-20.48|37|2025-10-30|15/09/2025|||||6.6149997711182|1|2025-07-31|15/06/2025|||880000000||6.664999961853|1
2025-08-03 03:38:05|06000|989720|BONAVb|3.62B|3620000000|11.26|23383|31.5|37|2025-10-24|15/09/2025||-0.4||1700000000|11.260000228882|1|2025-07-17|15/06/2025|-0.02|-0.0233|1840000000|2110000000|13.210000038147|1
2025-08-03 03:38:17|06001|431|NVGR|2.2B|2200000000|3.098|972664|-15.63|47|2025-10-22|15/09/2025||0.08||516000000|3.0980000495911|1|2025-07-24|15/06/2025|0.05|0.09|490000000|530000000|3.2420001029968|1
2025-08-03 03:38:25|06002|28039|POLR|450.69M|450690000|467.5|311083|-18.27|17|2025-11-17|15/09/2025||0.21|||467.5|1|2025-06-30|15/03/2025|0.19|0.286|123740000||459.5|1
2025-08-03 03:38:37|06003|6904|TOM2|633.99M|633990000|5.1|268034|4.59|49|2025-10-14|15/09/2025|||||5.0999999046326|1|2025-07-15|15/06/2025|-0.21|-0.21|146200000|142250000|4.8860001564026|1
2025-08-03 03:38:50|06004|6922|WEHA|817.17M|817170000|17.72|126137|28.78|45|2025-07-22|15/06/2025|1.01||107010000||17.719999313354|1|2025-04-17|15/03/2025|0.97||45600000||16.040000915527|1
2025-08-03 03:38:59|06005|52769|DNO|1.33B|1330000000|1.415|3475|41.5|37|2025-11-06|15/09/2025||0.015||378100000|1.414999961853|1|2025-08-21|15/06/2025||0.015||184000000|1.414999961853|1
2025-08-03 03:39:11|06006|989825|KOF|606.99M|606990000|31.23|801|1.89|36|2025-10-02|15/08/2025|||||31.22500038147|1|2025-07-10|15/05/2025|0.58||499400000||32.599998474121|1
2025-08-03 03:39:22|06007|15272|TESB|1.58B|1580000000|26.3|16982|13.85|41|2025-04-03|15/12/2024|-0.29||1260000000||24.60000038147|1|2024-11-25|15/09/2024|||||21.700000762939|1
2025-08-03 03:39:32|06008|6884|WINEW|56.24M|56240000|76|128381|40.74|24|2025-08-05|15/03/2025|||||76|1|2024-12-10|15/09/2024|-0.09||112300000||57.200000762939|1
2025-08-03 03:39:43|06009|6940|PHAR|635.82M|635820000|0.928|10616257|31.82|37|2025-05-09|15/03/2025|-0.02|-0.01|79090000|64000000|0.88999998569489|1|2025-04-03|15/12/2024||-0.01|92670000||0.7325000166893|1
2025-08-03 03:39:53|06010|989674|0OK7|1.49B|1490000000|48.9|17010|0|22|2022-07-26|15/12/2021|0.39||783830000||48.900001525879|1|2022-05-05|15/03/2022|||||48.919998168945|1
2025-08-03 03:40:02|06011|1081633|BETCO|8.31B|8310000000.000001|137.5|65484|-40.86|33|2025-11-13|15/09/2025||0.175||82530000|137.5|1|2025-08-20|15/06/2025||0.175||82500000|137.5|1
2025-08-03 03:40:14|06012|989912|RESURS|5.5B|5500000000|28.05|980|22.76|37|2025-10-30|15/09/2025||0.79||937000000|28.049999237061|1|2025-07-18|15/06/2025|0.64|0.65|650030000|930000000|28.14999961853|1
2025-08-03 03:40:24|06013|1006175|AMBEA|9.92B|9920000000|120.8|146898|56.68|36|2025-11-05|15/09/2025||3.85||4050000000|120.80000305176|1|2025-08-19|15/06/2025||1.5||4030000000|120.80000305176|1
2025-08-03 03:40:33|06014|989733|CAMX|39.75B|39750000000|668.5|25923|2.45|37|2025-11-06|15/09/2025||3.68||644240000|668.5|1|2025-07-17|15/06/2025|4.08|3.42|675500000|637420000|686.83331298828|1
2025-08-03 03:40:45|06015|26164|||||||41|2025-07-09|15/06/2025|13.58||628000000||121.80000305176|1|2025-04-10|15/03/2025|3.24||150600000||107.5|1
2025-08-03 03:40:54|06016|958925|KAMBI|3.99B|3990000000|140.6|110214|18.65|36|2025-11-05|15/09/2025||0.0667||40730000|140.60000610352|1|2025-07-23|15/06/2025|0.045|0.0933|40500000|42000000|133.60000610352|1
2025-08-03 03:41:01|06017|1129422|CLOEb|932.9M|932900000|3.7|100|100|2|2025-05-07|15/03/2025|0.89||2040000000||||2025-03-11|15/12/2024|0.55||2290000000|||
2025-08-03 03:41:27|06018|1024871|DOVA|464.1M|464100000|2.448|1483650|-73.19|34|2025-08-06|15/06/2025|||||2.4479999542236|1|2025-05-14|15/03/2025|0.048||128250000||2.0039999485016|1
2025-08-03 03:41:39|06019|989918|RWAY|1.58B|1580000000|5.86|464|17.91|37|2025-11-13|15/09/2025||||71000000|5.8600001335144|1|2025-07-31|15/06/2025|||140200000||5.8299999237061|1
2025-08-03 03:41:47|06020|960687|RGLR|195.15M|195150000|120.4|290020|-4.82|17|2025-09-09|15/06/2025|||||120.40000152588|1|2025-03-25|15/12/2024|-0.07||46750000||104|1
2025-08-03 03:41:56|06021|1170132|MOONM|688.99M|688990000|210.5|1223383|1.45|10|2025-06-26|15/04/2025|0.07||192080000||243.5|1|2024-12-10|15/10/2024|-0.11||157990000||267.5|1
2025-08-03 03:42:07|06022|964903|ST5G|313.36M|313360000|22.25|12480|-16.35|34|2025-10-15|15/09/2025|||||22.25|1|2025-07-21|15/06/2025|||97300000||23.25|1
2025-08-03 03:42:19|06023|948496|CTY1S|678.84M|678840000|7.42|14256|0|37|2025-11-05|15/09/2025||0.136||75950000|7.4200000762939|1|2025-08-06|15/06/2025||0.1467||76330000|7.4200000762939|1
2025-08-03 03:42:29|06024|999061|HOME|1.54B|1540000000|17.22|222612|34.32|32|2025-07-25|15/06/2025|||148000000||17.440000534058|1|2025-05-30|15/03/2025|||||14.159999847412|1
2025-08-03 03:42:35|06025|989909|RECSI|922.01M|922010000|2.19|18536|-74.42|2|2025-05-08|15/03/2025|-0.04||21400000||2.0899999141693|1|2025-03-25|15/12/2024|-0.04||29700000||1.1799999475479|1
2025-08-03 03:42:43|06026|989680|||||||37|2025-10-29|15/09/2025||0.285||2940000000|17.854999542236|1|2025-07-15|15/06/2025|0.2|0.26|2950000000|2870000000|17.465000152588|1
2025-08-03 03:42:51|06027|7298|SQZ|642.21M|642210000|163.4|1642057|32.41|18|2025-08-05|15/06/2025|||||163.39999389648|1|2025-04-24|15/12/2024|0.02||265620000||125.80000305176|1
2025-08-03 03:43:09|06028|26083|DUNI|4.23B|4230000000.0000005|90.1|41051|-9.36|39|2025-10-24|15/09/2025||1.81|||90.099998474121|1|2025-07-11|15/06/2025|1.25||1880000000||95.5|1
2025-08-03 03:43:20|06029|989681|ALSS|986.68M|986680000|4.79|36803|-2.62|35|2025-11-20|15/09/2025||0.08||222000000|4.7874999046326|1|2025-07-24|15/06/2025|0.03|0.08|169150000|171000000|4.8400001525879|1
2025-08-03 03:43:28|06030|940869|AO|521.33M|521330000.00000006|91.6|380611|-19.79|18|2025-06-18|15/03/2025|||625400000||100.80000305176|1|2024-11-26|15/09/2024|0.02||512100000|10100000|109.59999847412|1
2025-08-03 03:43:34|06031|961119|TOBII|84.17M|84170000|1|7461|-50|2|2025-05-07|15/03/2025|0.12||198000000||||2025-02-04|15/12/2024|0.02||284000000|||
2025-08-03 03:43:45|06032|989738|CEMI|2.02B|2020000000|13.38|1072|37.94|36|2025-07-29|15/06/2025|0.28||807100000||13|1|2025-06-16|15/03/2025|0.19||370550000||13.960000038147|1
2025-08-03 03:43:55|06033|985139|PDXI|17.26B|17260000000|163.4|59197|12.61|35|2025-10-23|15/09/2025||1.08||467910000|163.39999389648|1|2025-08-07|15/06/2025||1.72||556760000|163.39999389648|1
2025-08-03 03:43:59|06034|1169494|||||||19|2025-10-30|15/09/2025|||||1.5800000429153|1|2025-07-15|15/06/2025|0.72||||1.5199999809265|1
2025-08-03 03:44:04|06035|27828|EUA|123.81M|123810000|4.3|8709975|86.15|17|2025-09-26|15/06/2025|||||4.3000001907349|1|2025-07-01|15/12/2024|||6640000||4.5500001907349|1
2025-08-03 03:44:13|06036|26402|||||||45|2025-10-30|15/09/2025||0.2493||866900000|2.8499999046326|1|2025-07-16|15/06/2025|0.02|0.0459|787750000|800040000|3.0899999141693|1
2025-08-03 03:44:21|06037|28134|CAML|260.5M|260500000|149.2|701641|-21.14|18|2025-04-15|15/12/2024|0.14|0.14|116920000|257000000|155|1|2023-03-27|15/12/2022||0.21|||252|1
2025-08-03 03:44:32|06038|1056288|SBOE|445.99M|445990000|28.4|1066|-18.97|36|2025-08-21|15/06/2025|||||28.39999961853|1|2025-05-22|15/03/2025|0.83||129400000||32.799999237061|1
2025-08-03 03:44:40|06039|1010692|KAMUX|77.67M|77670000|1.948|68148|-60.49|12|2025-11-11|15/09/2025||0.0903||281960000|1.9479999542236|1|2025-08-12|15/06/2025||0.0123||242640000|1.9479999542236|1
2025-08-03 03:44:50|06040|989768|EDRE|937.04M|937040000|8.11|22503|23.07|34|2025-09-02|15/06/2025|||||8.1099996566772|1|2025-05-29|15/03/2025|0.34|0.22|184100000|188540000|8.3599996566772|1
2025-08-03 03:44:57|06041|532|AGFB|170.3M|170300000|1.1|129367|-2.65|0||
2025-08-03 03:45:10|06042|27740|OGN|396.48M|396480000|3.71|46702|19.68|41|2025-09-30|15/07/2025|||||3.710000038147|1|2025-06-13|15/04/2025|||||3.6500000953674|1
2025-08-03 03:45:16|06043|1167757|MWTR|5.02B|5020000000|16.55|79217|0|12|2023-11-14|15/09/2023||-0.0083||131860000|16.549999237061|1|2023-08-22|15/06/2023||-0.0232||124390000|16.549999237061|1
2025-08-03 03:45:24|06044|29870|JUVE|1.05B|1050000000|2.782|1290689|22.07|12|2025-03-18|15/12/2024|0.04||280470000||3.2934999465942|1|2024-11-18|15/09/2024|||||2.9495000839233|1
2025-08-03 03:45:35|06045|989893|PIA|667.89M|667890000|1.893|5297|-25.97|30|2025-07-29|15/06/2025|0.09||853000000|855000000|1.9845000505447|1|2025-05-09|15/03/2025|0.02||371000000||1.7769999504089|1
2025-08-03 03:45:45|06046|14161|SRS|1.52B|1520000000|1.598|2520988|-0.12|18|2024-11-06|15/09/2024|||||1.5974999666214|1|2024-07-31|15/06/2024|0.03||2870000000||1.6000000238419|1
2025-08-03 03:45:50|06047|1116048|SBBd|9.28B|9280000000|7.88|695249|6.49|0||
2025-08-03 03:45:58|06048|989726|BSS|193.46M|193460000|7.1|319|-22.04|36|2025-10-28|15/09/2025|||||7.0949997901917|1|2025-08-01|15/06/2025|||||7.2199997901917|1
2025-08-03 03:46:04|06049|1167617|RENEW|219.03M|219030000|5.3|361137|0|18|2024-05-07|15/03/2024|||||5.3000001907349|1|2024-02-29|15/12/2023||-4.6||36610000|5.3000001907349|1
2025-08-03 03:46:10|06050|989700|ATTE|10.16B|10160000000|67.55|25301|45.58|0||
2025-08-03 03:46:20|06051|29964|ZV|693.77M|693770000|7.86|108304|-28.93|30|2025-07-24|15/06/2025|||153000000|167000000|8.670000076294|1|2025-05-14|15/03/2025|0.01||115470000||8.3699998855591|1
2025-08-03 03:46:25|06052|26307|||||||12|2025-11-10|15/09/2025||4.09||2940000000|192|1|2025-08-11|15/06/2025||3.51||2810000000|192|1
2025-08-03 03:46:34|06053|964562|ADNGk|492.74M|492740000|77|8334|-13.48|6|2025-08-14|15/06/2025||||348500000|77|1|2025-05-12|15/03/2025|-0.54||353400000||103.59999847412|1
2025-08-03 03:46:41|06054|963706|CMCX|610.37M|610370000|224|550162|-26.92|6|2025-06-05|15/03/2025|0.05||81120000||284.5|1|2024-11-21|15/09/2024|0.13|0.40|175980000||338.5|1
2025-08-03 03:46:45|06055|1097842|RENX|24.84M|24840000|7.5|122801|-50|0||
2025-08-03 03:46:52|06056|32250|MVC|1.51B|1510000000|9.98|33399|21.41|6|2025-10-29|15/09/2025|||||9.9799995422363|1|2025-07-23|15/06/2025|-0.1||55200000||10.60000038147|1
2025-08-03 03:46:58|06057|52767|HEX|343.64M|343640000|1.71|7122|-36.67|2|2025-05-15|15/03/2025|-3.99||911350000||1.8550000190735|1|2025-03-28|15/12/2024|-3.53||1520000000|||
2025-08-03 03:47:03|06058|1115133|||||||7|2021-09-12|15/06/2021|||27930000||26.299999237061|1|2021-06-02|15/03/2021|0.01||28400000|24450000|19|1
2025-08-03 03:47:08|06059|985180|VRV|529.46M|529460000.00000006|2.646|220029|9.34|12|2025-11-18|15/09/2025||0.0731||136360000|2.6459999084473|1|2025-08-19|15/06/2025||0.0576||125710000|2.6459999084473|1
2025-08-03 03:47:17|06060|954906|ALIG|17.59B|17590000000|166.2|48508|50.82|24|2025-10-23|15/09/2025||1.89||1780000000|166.19999694824|1|2025-07-18|15/06/2025|1.72|1.88|1790000000|1840000000|158|1
2025-08-03 03:47:26|06061|28201|JDG|404.2M|404200000|6080|23391|-37.96|18|2025-09-18|15/06/2025|||||6080|1|2025-04-03|15/12/2024|0.92|1.54|72800000||7660|1
2025-08-03 03:47:33|06062|26125|KARO|16.59B|16590000000|60.7|242431|0|12|2023-09-21|15/12/2022|-1.26|0.06|2170000000|1192000000|60.700000762939|1|2022-10-25|15/09/2022||0.01||1046000000|60.400001525879|1
2025-08-03 03:47:39|06063|989900|PRT|201.97M|201970000|4.16|1559|-15.62|12|2025-09-11|15/06/2025|||||4.1599998474121|1|2025-05-13|15/03/2025|0.01||962000000||5.2399997711182|1
2025-08-03 03:47:45|06064|18938|CIRI|553.41M|553410000|0.626|793902|9.82|0||
2025-08-03 03:47:53|06065|1155961|SNL|1.02B|1020000000|29.2|50973|-21.08|24|2025-09-04|15/06/2025|||||29.200000762939|1|2025-05-15|15/03/2025|0.61||213500000||30.799999237061|1
2025-08-03 03:47:58|06066|955682|MITRA|15.20M|15200000|0.22|82336|1.85|0||
2025-08-03 03:48:04|06067|1155850|KFASTb|3.96B|3960000000|16.08|232976|-27.57|6|2025-11-07|15/09/2025||0.36||312000000|16.079999923706|1|2025-07-22|15/06/2025|0.2|0.33|310000000|305000000|13.659999847412|1
2025-08-03 03:48:13|06068|948739|A3M|1.11B|1110000000|4.95|34491|9.15|0||
2025-08-03 03:48:21|06069|940856|ABDP|323.91M|323910000|1405|29880|-27.2|0||
2025-08-03 03:48:28|06070|26094|FAG|6.69B|6690000000|38|112632|-39.3|0||
2025-08-03 03:48:35|06071|26248|CBRAIN|4.2B|4200000000|214.5|22286|-9.49|6|2025-02-20|15/12/2024|1.73||128600000||195.19999694824|1|2023-02-23|15/12/2022|1.01||92910000||149|1
2025-08-03 03:48:42|06072|14104|IQE|93.84M|93840000|9.7|2946918|-66.26|12|2025-09-16|15/06/2025|||||9.6999998092651|1|2025-05-13|15/12/2024|-0.02|-0.0008|66020000|64000000|9.170000076294|1
2025-08-03 03:48:49|06073|1052370|BIOAb|18.52B|18520000000|209.2|249056|31.57|12|2025-11-13|15/09/2025||-0.64||125200000|209.19999694824|1|2025-08-28|15/06/2025||1.48||333460000|209.19999694824|1
2025-08-03 03:48:56|06074|989775|ENC|660.36M|660360000|2.74|19974|-14.24|0||
2025-08-03 03:49:01|06075|942332|KAPE|1.21B|1210000000|285|3677161|0|0||
2025-08-03 03:49:08|06076|942376|SAGA|251.35M|251350000|174.6|242359|68.86|0||
2025-08-03 03:49:10|06077|26385|BAS1V|579.69M|579690000|40.1|227|0|0||
2025-08-03 03:49:18|06078|49841|BWLPG|20.49B|20490000000|135.4|422491|-17.59|12|2025-12-02|15/09/2025||0.5515||212750000|135.39999389648|1|2025-08-26|15/06/2025||0.2512||166860000|135.39999389648|1
2025-08-03 03:49:24|06079|997807|CASHP|1.09B|1090000000|0.745|433116|42.72|0||
2025-08-03 03:49:32|06080|989943|SMPV|272.39M|272390000|13.14|28|19.67|6|2025-08-13|15/06/2025|||||13.140000343323|1|2025-05-14|15/03/2025|-0.35||151700000||13.380000114441|1
2025-08-03 03:49:39|06081|7284|NUM|388.63M|388630000|343|209891|0|0||
2025-08-03 03:49:46|06082|989993|WAWI|39.32B|39320000000|92.45|34187|0.11|0||
2025-08-03 03:49:51|06083|1153071|CMCOM|162.33M|162330000|5.05|80625|-30.82|0||
2025-08-03 03:49:57|06084|958918|HNSA|2.41B|2410000000|28.48|284805|-25.91|6|2025-10-23|15/09/2025||-1.56||68290000|28.479999542236|1|2025-07-17|15/06/2025|-2.53|-1.66|49100000|59050000|25.940000534058|1
2025-08-03 03:50:05|06085|948747|TRE|1.64B|1640000000|21.09|2715|87.55|0||
2025-08-03 03:50:12|06086|989785|FCT|5.19B|5190000000|15.94|117121|221.89|6|2025-04-11|15/12/2024|0.18||4290000000||9.8950004577637|1|2024-07-30|15/06/2024|||||5.3260002136231|1
2025-08-03 03:50:17|06087|19717|ALCLS|180M|180000000|2.49|189236|32.73|0||
2025-08-03 03:50:24|06088|1115207|LIMET|4.98B|4980000000|373.5|6461|7.95|0||
2025-08-03 03:50:32|06089|1155593|ASA|341.37M|341370000|9.52|97808|-94.03|0||
2025-08-03 03:50:39|06090|1167070|LINK|9.31B|9310000000|32.8|574420|68.03|6|2025-11-05|15/09/2025||0.2098||1900000000|32.799999237061|1|2025-08-20|15/06/2025||0.2296||1890000000|32.799999237061|1
2025-08-03 03:50:46|06091|28455|AVCT|182.68M|182680000|47|2525616|-24.19|6|2025-09-03|15/06/2025|||||47|1|2025-06-06|15/12/2024|-0.04||11260000||34.25|1
2025-08-03 03:50:52|06092|29858|IF|1.44B|1440000000|23.72|155766|17.66|0||
2025-08-03 03:51:00|06093|33698|IBABb|341.83M|341830000|11.6|1570|0|12|2025-04-28|15/12/2024|0.66||291710000||11.60000038147|1|2024-11-21|15/09/2024|||||11.60000038147|1
2025-08-03 03:51:06|06094|955882|GREG|1.82B|1820000000|63.8|83542|77.72|0||
2025-08-03 03:51:12|06095|25674|YNGa|488.07M|488070000|890|43800|-11.88|0||
2025-08-03 03:51:18|06096|1096236|FCH|411.23M|411230000|130.2|542546|25.8|0||
2025-08-03 03:51:24|06097|992769|LUCEL|187.58M|187580000|123|126308|-16.89|0||
2025-08-03 03:51:30|06098|954921|TNOM|158.72M|158720000|3.49|35532|-24.95|0||
2025-08-03 03:51:37|06099|1156935|QFUEL|1.77B|1770000000|5.83|158604|0|6|2024-05-10|15/03/2024||||96000000|5.8299999237061|1|2024-02-28|15/12/2023||||29000000|5.8299999237061|1
2025-08-03 03:51:43|06100|1117820|NB2|1.35B|1350000000|20.94|60826|-0.29|0||
2025-08-03 03:51:46|06101|989690|||||||0||
2025-08-03 03:51:51|06102|100242|SCLRE|694.65M|694650000|8.3|64210|1.59|6|2025-08-04|15/06/2025|||||8.3000001907349|1|2025-05-30|15/03/2025|||||8.3000001907349|1
2025-08-03 03:51:59|06103|989744|CLASb|21.26B|21260000000|333.4|1740|107.73|6|2025-09-10|15/07/2025||2.7||2790000000|333.39999389648|1|2025-06-12|15/04/2025|1.26|0.9233|2340000000|2290000000|283.70001220703|1
2025-08-03 03:52:04|06104|1167214|SOLPW|145.44M|145440000|1.6|583296|-24.71|0||
2025-08-03 03:52:10|06105|102929|CERV|1.98B|1980000000|10.21|22600|0|0||
2025-08-03 03:52:13|06106|1161148|PEXIP|6.38B|6380000000|63.6|257663|121.99|6|2025-11-06|15/09/2025||0.2271||253720000|63.599998474121|1|2025-08-14|15/06/2025||0.34||291000000|63.599998474121|1
2025-08-03 03:52:18|06107|978741|HOTC|526.59M|526590000.00000006|374|792357|0|0||
2025-08-03 03:52:25|06108|949751|BACTIb|1.07B|1070000000.0000001|30.5|4953|-55.54|0||
2025-08-03 03:52:30|06109|1050740|ROVIO|706.94M|706940000|9.28|2942|0.05|0||
2025-08-03 03:52:38|06110|989945|SNI|15.83B|15830000000|297.5|2955|-28.14|2|2025-07-03|15/05/2025|1.41||712920000||262|1|2025-04-03|15/02/2025|2.83||675600000||246|1
2025-08-03 03:52:43|06111|1010890|REMEDY|220.7M|220700000|16.18|7958|-4.82|12|2025-10-29|15/09/2025||0.0061||16540000|16.180000305176|1|2025-08-12|15/06/2025||0.2602||19760000|16.180000305176|1
2025-08-03 03:52:51|06112|6894|VASN|367.05M|367050000|21.4|23083|-10.46|6|2025-03-28|15/12/2024|0.16||33220000||21.39999961853|1|2024-10-24|15/09/2024|||||24.700000762939|1
2025-08-03 03:52:56|06113|6988|BMPS|9.21B|9210000000|7.312|15831236|63.25|0||
2025-08-03 03:53:03|06114|1131555|FASTN|396.34M|396340000|20.5|19702|26.08|12|2025-10-16|15/09/2025|||||20.5|1|2025-08-07|15/06/2025|||||20.5|1
2025-08-03 03:53:12|06115|27797|IGRI|60.04M|60040000|63|204327|-71.23|6|2025-07-29|15/03/2025|-1.09||336200000||75.5|1|2024-11-26|15/09/2024|0.04||393070000||125|1
2025-08-03 03:53:19|06116|964629|D6HG|508.22M|508220000|61|23741|49.14|0||
2025-08-03 03:53:24|06117|1163853|SOLG|620.9M|620900000|0.14|455726|-26.32|0||
2025-08-03 03:53:29|06118|969000|LEOV|5.95B|5950000000|60.95|163873|0|0||
2025-08-03 03:53:36|06119|1062588|ADMCM|233.79M|233790000|46.6|4666|-3.72|6|2025-10-09|15/09/2025||0.4514||9580000|46.599998474121|1|2025-07-08|15/06/2025|0.3675|0.3395|9700000|9770000|52.400001525879|1
2025-08-03 03:53:40|06120|955884|COLLE|7.49B|7490000000|36.48|175903|0|0||
2025-08-03 03:53:48|06121|49840|BWO|6.33B|6330000000|34.95|89776|22.2|6|2025-11-14|15/09/2025||0.1272||110180000|34.950000762939|1|2025-08-28|15/06/2025||0.121||108680000|34.950000762939|1
2025-08-03 03:53:56|06122|948950|DIDA|1.6B|1600000000|27.63|643|216605.88|6|2025-02-28|15/12/2024|0.22||3070000000||18.450000762939|1|2024-10-31|15/09/2024||||1470000000|0.01260000001639|1
2025-08-03 03:54:02|06123|1014091|BONEX|21.3B|21300000000|323.4|198496|14.11|0||
2025-08-03 03:54:10|06124|27861|IOMG|26.39M|26390000|23.4|353243|-81.13|12|2025-07-24|15/03/2025|0.008|0.053|81500000|81050000|28.5|1|2024-11-27|15/09/2024|||61950000||94|1
2025-08-03 03:54:16|06125|989755|DAL|245.43M|245430000|4.64|583|-15.87|0||
2025-08-03 03:54:23|06126|1165852|VZUG|336.86M|336860000|52.4|3098|-8.07|6|2025-07-21|15/06/2025|0.25||271180000||63.599998474121|1|2025-03-06|15/12/2024|1.97||307640000||50|1
2025-08-03 03:54:31|06127|6931|BRUN|416.75M|416750000|8.26|112208|-10.8|6|2025-11-07|15/09/2025||||332000000|8.2600002288818|1|2025-08-01|15/06/2025|||302800000|334000000|9.1400003433228|1
2025-08-03 03:54:38|06128|942435|XXL|863.88M|863880000|9.87|46296|-88.25|6|2025-10-29|15/09/2025||-0.8088||2000000000|9.8699998855591|1|2025-08-01|15/06/2025||-1.03||1910000000|9.8699998855591|1
2025-08-03 03:54:42|06129|1073107|BSGR|494.12M|494120000|5.87|48775|26.24|0||
2025-08-03 03:54:47|06130|1168037|HPUR|805.55M|805550000|1.88|500222|-79.11|0||
2025-08-03 03:54:52|06131|1084935|||||||6|2025-02-20|15/12/2024|-0.88|2.16|559780000|687410000|208|1|2024-11-11|15/09/2024||0.7639||601880000|208|1
2025-08-03 03:54:53|06132|1156936|||||||0||
2025-08-03 03:55:00|06133|989923|SBOS|3.47B|3470000000|36.8|3432|-5.88|0||
2025-08-03 03:55:05|06134|1155599|SCFG|1.58B|1580000000|26|31877|1.76|0||
2025-08-03 03:55:11|06135|989877|0P3N|8.94B|8940000000|153|33776|0|0||
2025-08-03 03:55:18|06136|1096189|EG7|1.11B|1110000000|12.58|152580|-8.97|12|2025-11-11|15/09/2025||0.14||465000000|12.579999923706|1|2025-08-15|15/06/2025||0.24||430000000|12.579999923706|1
2025-08-03 03:55:25|06137|989926|SCST|6.17B|6170000000|95|7115|17.14|0||
2025-08-03 03:55:30|06138|1167500|IMPsdba|23.5B|23500000000|83|75542|119.29|0||
2025-08-03 03:55:35|06139|1170369|DSNO|119.79M|119790000|0.122|1137824|-44.04|0||
2025-08-03 03:55:39|06140|1161256|EXLn|76.83M|76830000|2.89|14393|27.31|0||
2025-08-03 03:55:46|06141|32191|ADXR|639.9M|639900000|1.42|313982|-22.99|0||
2025-08-03 03:55:51|06142|14073|SLN|219.43M|219430000|535|913528|0|6|2025-05-08|15/03/2025|-0.47||109920||535|1|2025-02-27|15/12/2024|0.17||20410000||535|1
2025-08-03 03:55:56|06143|996543|ONCO|1.3B|1300000000|5.76|4059846|147.21|0||
2025-08-03 03:56:02|06144|101072|601360|77.91B|77910000000|11.13|90289820|46.45|12|2025-10-24|15/09/2025|||||11.130000114441|1|2025-08-30|15/06/2025|||||11.130000114441|1
2025-08-03 03:56:06|06145|101076|601288|2.17T|2170000000000|6.33|393160082|36.13|0||
2025-08-03 03:56:14|06146|100727|600585|120.12B|120120000000|23.4|35578605|0.86|0||
2025-08-03 03:56:21|06147|101062|601169|137.01B|137009999999.99998|6.48|95862699|22.03|0||
2025-08-03 03:56:25|06148|9217|601988|1.67T|1670000000000|5.55|282828007|18.09|0||
2025-08-03 03:56:32|06149|101079|601328|631.21B|631210000000|7.61|136146042|2.56|0||
2025-08-03 03:56:42|06150|100290|600019|157.86B|157860000000|7.29|71195568|8.48|12|2025-10-22|15/09/2025||0.1523||85120000000|7.289999961853|1|2025-08-28|15/06/2025||0.0877||71260000000|7.289999961853|1
2025-08-03 03:56:48|06151|101143|601998|423.32B|423320000000|8.19|61731992|30|0||
2025-08-03 03:56:53|06152|101119|601800|132.17B|132169999999.99998|9.22|38785758|6.47|0||
2025-08-03 03:57:02|06153|101137|601939|1.94T|1940000000000|9.42|92931695|25.6|0||
2025-08-03 03:57:09|06154|101122|601818|230.23B|230230000000|4.05|143669569|28.16|0||
2025-08-03 03:57:16|06155|101099|601628|999.83B|999830000000|40.74|13182449|28.4|0||
2025-08-03 03:57:22|06156|100303|600036|1.13T|1130000000000|44.42|60900719|37.61|0||
2025-08-03 03:57:35|06157|995189|001979|78.31B|78310000000|8.66|57593913|2.85|12|2025-10-29|15/09/2025||0.0972||37310000000|8.6599998474121|1|2025-08-29|15/06/2025||0.1039||41020000000|8.6599998474121|1
2025-08-03 03:57:42|06158|100287|600016|209.85B|209850000000|4.9|242528684|38.81|6|2025-10-29|15/09/2025||0.16|||4.9000000953674|1|2025-08-30|15/06/2025||0.17|||4.9000000953674|1
2025-08-03 03:57:49|06159|101097|601601|332.36B|332360000000|37.1|32287422|28.73|0||
2025-08-03 03:57:54|06160|20245|600028|648.81B|648810000000|5.69|142604886|-13.66|0||
2025-08-03 03:58:01|06161|101083|601390|131.54B|131539999999.99998|5.67|91158497|-8.99|0||
2025-08-03 03:58:11|06162|101064|601186|103.32B|103320000000|8.06|46315225|-3.36|0||
2025-08-03 03:58:16|06163|8575|601088|723.39B|723390000000|37.56|25766175|-3.96|0||
2025-08-03 03:58:25|06164|101103|601668|233.05B|233050000000|5.64|173710634|1.99|12|2025-10-27|15/09/2025||||482240000000|5.6399998664856|1|2025-08-30|15/06/2025||||589900000000|5.6399998664856|1
2025-08-03 03:58:33|06165|100310|600050|270.73B|270730000000.00003|5.32|221305240|11.76|6|2025-10-22|15/09/2025|||||5.3200001716614|1|2025-08-13|15/06/2025||0.22|||5.3200001716614|1
2025-08-03 03:58:39|06166|944122|000002|72.07B|72070000000|6.39|87976064|-6.17|6|2025-10-24|15/09/2025||-0.0523||37090000000|6.3899998664856|1|2025-08-23|15/06/2025||-0.0168||33530000000|6.3899998664856|1
2025-08-03 03:58:46|06167|100989|600900|684.87B|684870000000|27.99|77160634|-7.44|0||
2025-08-03 03:58:49|06168|100299|||||||0||
2025-08-03 03:58:56|06169|101113|601766|199.56B|199560000000|7.31|68459342|-8.85|0||
2025-08-03 03:59:02|06170|101158|603288|220.32B|220320000000|38.09|14705709|9.93|6|2025-11-04|15/09/2025||0.3164||7340000000|38.090000152588|1|2025-08-29|15/06/2025||0.2531||5870000000|38.090000152588|1
2025-08-03 03:59:08|06171|1076874|601138|655.36B|655360000000|33|124005466|47.78|0||
2025-08-03 03:59:20|06172|944220|000651|253.4B|253400000000|45.89|30645892|12.89|18|2025-10-30|15/09/2025||1.48||51250000000|45.889999389648|1|2025-08-29|15/06/2025||1.88||69330000000|45.889999389648|1
2025-08-03 03:59:28|06173|1017555|300498|115.18B|115180000000|17.31|39258118|-14.52|12|2025-10-23|15/09/2025||0.2691||27890000000|17.309999465942|1|2025-08-28|15/06/2025||0.2691||27890000000|17.309999465942|1
2025-08-03 03:59:34|06174|955759|601211|333.77B|333770000000|19.98|91853850|40.7|0||
2025-08-03 03:59:40|06175|944315|002415|268.78B|268779999999.99997|29.11|33730982|2.57|0||
2025-08-03 03:59:44|06176|101084|||||||0||
2025-08-03 03:59:51|06177|101060|601166|476.8B|476800000000|22.53|67264902|36.38|6|2025-10-30|15/09/2025||1.02||53050000000|22.530000686646|1|2025-08-29|15/06/2025||0.845||53760000000|22.530000686646|1
2025-08-03 03:59:53|06178|100978|||||||0||
2025-08-03 04:00:01|06179|100493|600276|408.66B|408660000000|61.31|52931144|45.39|0||
2025-08-03 04:00:24|06180|100673|600519|1.78T|1780000000000|1417|3070261|2.28|0||
2025-08-03 04:00:29|06181|944533|000333|540.44B|540440000000.00006|70.79|27937437|12.38|0||
2025-08-03 04:00:34|06182|101073|601336|181.79B|181790000000|65.1|17852847|108.25|0||
2025-08-03 04:00:43|06183|101123|601857|1.52T|1520000000000|8.51|125254625|-3.95|6|2025-10-29|15/09/2025||0.1967||666070000000|8.5100002288818|1|2025-08-27|15/06/2025||0.1933||673230000000|8.5100002288818|1
2025-08-03 04:00:50|06184|944579|000001|238.3B|238300000000|12.28|128204089|21.1|6|2025-10-22|15/09/2025||0.573||34530000000|12.279999732971|1|2025-08-23|15/06/2025||0.52||34190000000|12.279999732971|1
2025-08-03 04:00:55|06185|101078|||||||18|2025-10-22|15/09/2025|||||58.200000762939|1|2025-08-27|15/06/2025||3.75|||58.200000762939|1
2025-08-03 04:01:02|06186|100320|600048|94.33B|94330000000|7.95|97870146|-4.1|0||
2025-08-03 04:01:09|06187|100276|600000|391.06B|391060000000|12.92|72512535|52.54|0||
2025-08-03 04:01:14|06188|944524|002352|231.27B|231270000000|46.17|19298955|34.18|0||
2025-08-03 04:01:24|06189|100350|600104|196.85B|196850000000|17.23|40933580|18.42|6|2025-10-27|15/09/2025||0.2309||149860000000|17.229999542236|1|2025-08-29|15/06/2025||0.1652||148900000000|17.229999542236|1
2025-08-03 04:01:27|06190|100289|||||||0||
2025-08-03 04:01:34|06191|1112831|300760|274.81B|274810000000|227.23|5775880|-12.72|0||
2025-08-03 04:01:40|06192|944897|000858|469.67B|469670000000|121|18904200|-2.18|0||
2025-08-03 04:01:47|06193|944451|002304|102.74B|102740000000|68.2|5780619|-15.02|0||
2025-08-03 04:01:53|06194|13679|AFLT|223.81B|223810000000|56.98|19275832|6.15|6|2025-08-29|15/06/2025|||||56.979999542236|1|2025-05-30|15/03/2025|6.51||190240000000||66.26000213623|1
2025-08-03 04:02:00|06195|13678|AFKS|148.62B|148620000000|15.45|81848073|-26.11|6|2025-08-25|15/06/2025|||||15.449999809265|1|2025-06-12|15/03/2025|||||15.288000106812|1
2025-08-03 04:02:05|06196|13720|TRNF_p|896.38B|896380000000|1311|848395|-4.24|0||
2025-08-03 04:02:11|06197|40423|ALRS|326.01B|326010000000|45.2|8755643|-24.97|0||
2025-08-03 04:02:15|06198|13725|VTBR|993.77T|993770000000000|76.68|74276854|-21.51|0||
2025-08-03 04:02:22|06199|996169|DSKY|37.51B|37510000000|51.02|651330|13.83|6|2025-08-28|15/06/2025|||||51.020000457764|1|2025-05-30|15/03/2025|||||51.020000457764|1
2025-08-03 04:02:28|06200|13682|FEES|82.34B|82340000000|0.0653|1743764452|-34.11|6|2025-08-29|15/06/2025|||||0.06532000005245|1|2025-05-29|15/03/2025|||||0.06633999943733|1
2025-08-03 04:02:34|06201|13684|GAZP|2.88T|2880000000000|121.63|64638756|-7.47|6|2025-05-30|15/03/2025|26.93||2810000000000||129.41999816895|1|2025-04-30|15/12/2024|9.28||3220000000000||149.25|1
2025-08-03 04:02:39|06202|1167212|GLTRDR|74.36B|74360000000|519.25|875066|-10.6|0||
2025-08-03 04:02:43|06203|13688|LSRG|79.31B|79310000000|769.8|88918|6.56|0||
2025-08-03 04:02:48|06204|1166764|HHRUDR|68.92B|68920000000|3908|32760|-4.96|0||
2025-08-03 04:02:53|06205|13744|IRAO|218.37B|218370000000|3.1015|143416866|-17.73|0||
2025-08-03 04:02:56|06206|13689|||||||0||
2025-08-03 04:03:00|06207|13693|MGNT|239.33B|239330000000|3527.5|259379|-37.44|0||
2025-08-03 04:03:05|06208|1163363|VKCO|88.03B|88030000000|327.3|4589782|-27.01|6|2024-08-08|15/06/2024|-108||70190000000||452.39999389648|1|2023-10-26|15/09/2023|||||595.20001220703|1
2025-08-03 04:03:10|06209|13690|MAGN|366.63B|366630000000|32.81|20179607|-34.84|0||
2025-08-03 04:03:15|06210|44464|MOEX|394.68B|394680000000|174.3|5851944|-24.22|0||
2025-08-03 04:03:20|06211|955694|CBOM|248.27B|248270000000|7.24|17483341|7.98|12|2025-08-27|15/06/2025|||||7.2399997711182|1|2025-05-30|15/03/2025|0.04||197590000000||6.2789998054504|1
2025-08-03 04:03:25|06212|13691|MTSS|350.56B|350560000000|208|3646696|-7.51|6|2025-08-21|15/06/2025|||||208|1|2025-05-30|15/03/2025|||||214|1
2025-08-03 04:03:33|06213|13695|NLMK|827.07B|827070000000|110.94|6737067|-33.1|0||
2025-08-03 04:03:38|06214|13683|GMKN|1.84T|1840000000000|120.1|18015042|-6.17|0||
2025-08-03 04:03:43|06215|13697|NVTK|3.04T|3040000000000|1014|2244122|-0.43|0||
2025-08-03 04:03:44|06216|950026|||||||0||
2025-08-03 04:03:48|06217|1167498|OZONDR|219.23B|219230000000|4184.5|143784|12.11|0||
2025-08-03 04:03:51|06218|1163242|||||||0||
2025-08-03 04:03:58|06219|21406|PHOR|839.81B|839810000000|6485|60682|16.22|0||
2025-08-03 04:04:03|06220|13789|PIKK|403.07B|403070000000|610.8|5269266|-19.1|6|2024-11-27|15/09/2024|||||407.39999389648|1|2024-08-28|15/06/2024|||||737|1
2025-08-03 04:04:08|06221|44465|POLY|141.95B|141950000000|270|2789087|25.58|0||
2025-08-03 04:04:15|06222|13705|PLZL|2.66T|2660000000000|1966.4|711070|-84.38|12|2025-09-24|15/06/2025|||||1966.4000244141|1|2025-05-30|15/03/2025|||||1680.8000488281|1
2025-08-03 04:04:22|06223|960754|QIWIDR|31.18B|31180000000|241.2|222703|-12.8|6|2025-09-03|15/06/2025|||||241.19999694824|1|2025-05-30|15/03/2025|||||202|1
2025-08-03 04:04:27|06224|13707|ROSN|3.96T|3960000000000|416.85|4991543|-17.43|0||
2025-08-03 04:04:33|06225|21316|RSTI|121.14B|121140000000|0.559|63696490|0.04|6|2023-03-24|15/12/2022|||||0.55879998207092|1|2022-11-25|15/09/2022|||||0.57880002260208|1
2025-08-03 04:04:38|06226|21419|RTKM|212.72B|212720000000|62.85|7228021|-22.51|0||
2025-08-03 04:04:44|06227|13754|HYDR|192.71B|192710000000|0.4371|225758248|-27.23|0||
2025-08-03 04:04:48|06228|13711|SBER|6.51T|6510000000000|304.22|27785704|6.35|0||
2025-08-03 04:04:57|06229|13712|SBER_p|6.51T|6510000000000|300.61|2164155|5.15|6|2025-10-30|15/09/2025|||||300.60998535156|1|2025-07-29|15/06/2025|||||300.4700012207|1
2025-08-03 04:05:05|06230|13713|CHMF|834.70B|834700000000|996.4|709110|-29.11|6|2025-10-17|15/09/2025|||||996.40002441406|1|2025-08-04|15/06/2025|||||996.40002441406|1
2025-08-03 04:05:11|06231|13716|SNGS|779.90B|779900000000|21.83|24415676|-19.01|0||
2025-08-03 04:05:16|06232|13717|SNGS_p|779.90B|779900000000|44.79|14859704|-5.59|0||
2025-08-03 04:05:24|06233|13738|TATN_p|1.47T|1470000000000|610.6|388302|0.48|12|2025-08-25|15/06/2025|||||610.59997558594|1|2025-06-06|15/03/2025|||||637.20001220703|1
2025-08-03 04:05:32|06234|13718|TATN|1.47T|1470000000000|651.1|1692327|4.53|12|2025-08-25|15/06/2025|||||651.09997558594|1|2025-06-06|15/03/2025|||||654.29998779297|1
2025-08-03 04:05:36|06235|1153662|T|457.9B|457900000000|3144.4|1996373|22.16|0||
2025-08-03 04:05:41|06236|21302|UPRO|92.81B|92810000000|1.472|140225666|-17.16|6|2025-08-05|15/06/2025|||||1.472000002861|1|2025-05-30|15/03/2025|0.18||36230000000||1.5709999799728|1
2025-08-03 04:05:49|06237|1061926|FIVEDR|5.97B|5970000000|2798|848433|0|12|2025-07-08|15/12/2024|11.67||1080000000000||2798|1|2024-10-24|15/09/2024|||978560000000||2798|1
2025-08-03 04:05:53|06238|102063|YDEX|411.19B|411190000000|4123.5|549339|10.59|0||
2025-08-03 04:06:01|06239|18595|ALPA4|5.41B|5410000000|8.64|2026809|0.7|0||
2025-08-03 04:06:07|06240|18599|ABEV3|191.63B|191630000000|12.29|26967083|9.24|0||
2025-08-03 04:06:13|06241|18626|AMER3|1.03B|1030000000|5.15|2070052|-91.69|6|2025-08-12|15/06/2025|||||5.1500000953674|1|2025-05-14|15/03/2025|-4.35||3060000000||5.7199997901917|1
2025-08-03 04:06:19|06242|1025085|CRFB3|17.88B|17880000000|8.48|25385441|-11.39|0||
2025-08-03 04:06:22|06243|1008677|||||||0||
2025-08-03 04:06:27|06244|18628|B3SA3|65.62B|65620000000.00001|12.59|39777531|17.65|0||
2025-08-03 04:06:34|06245|996550|BPAC11|185.89B|185890000000|39.07|7922591|21.29|0||
2025-08-03 04:06:41|06246|1075215|BIDI4|16.42B|16420000000.000002|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
2025-08-03 04:06:46|06247|1141840|BIDI11|16.42B|16420000000.000002|10.4|14243087|0|0||
2025-08-03 04:06:53|06248|18614|BPAN4|9.67B|9670000000|7.73|1570555|-11.66|0||
2025-08-03 04:06:58|06249|50509|BBSE3|64.91B|64910000000|33.44|5663234|-0.47|0||
2025-08-03 04:07:05|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|0|6|2025-05-15|15/03/2025|0.16||390610000||8.2600002288818|1|2025-03-20|15/12/2024|0.18|0.27|501330000|550440000|8.2600002288818|1
2025-08-03 04:07:13|06251|18605|BBDC3|153.03B|153030000000|13.38|9035580|23.7|0||
2025-08-03 04:07:19|06252|18606|BBDC4|153.03B|153030000000|15.56|35076208|28.84|6|2025-10-29|15/09/2025||0.5761||33050000000|15.560000419617|1|2025-07-30|15/06/2025|0.6|0.5538|34000000000|32010000000|15.409999847412|1
2025-08-03 04:07:25|06253|18616|BRAP4|6B|6000000000|15.7|3806866|-7.15|0||
2025-08-03 04:07:30|06254|18604|BBAS3|104.75B|104750000000|18.35|35393291|-26.36|6|2025-11-12|15/09/2025||1.05||36920000000|18.35000038147|1|2025-08-14|15/06/2025||0.9785||35970000000|18.35000038147|1
2025-08-03 04:07:33|06255|1155784|PCAR3|1.71B|1710000000|3.49|11139752|30.71|0||
2025-08-03 04:07:40|06256|18620|BRKM5|7B|7000000000|8.6|3967578|-48.07|0||
2025-08-03 04:07:45|06257|18617|BRFS3|32.51B|32509999999.999996|20.32|10363617|-0.31|0||
2025-08-03 04:07:50|06258|18633|||||||0||
2025-08-03 04:07:55|06259|18642|CMIG4|33.76B|33759999999.999996|10.34|11348991|2.46|0||
2025-08-03 04:07:57|06260|18639|CIEL3|15.76B|15760000000|5.83|22397833|0.87|0||
2025-08-03 04:08:01|06261|40433|COGN3|5.01B|5010000000|2.77|37730983|84.67|0||
2025-08-03 04:08:09|06262|18647|CPLE6|34.54B|34540000000|11.93|13284115|22.5|0||
2025-08-03 04:08:15|06263|18651|CSAN3|10.84B|10840000000|5.82|18368902|-55.23|0||
2025-08-03 04:08:18|06264|18645|CPFE3|43.71B|43710000000|37.93|1204412|14.32|0||
2025-08-03 04:08:22|06265|50513|||||||0||
2025-08-03 04:08:27|06266|18657|CYRE3|8.98B|8980000000|24.51|5068582|22.8|0||
2025-08-03 04:08:31|06267|18662|DXCO3|4.53B|4530000000|5.61|2787648|-21.06|0||
2025-08-03 04:08:34|06268|18663|||||||0||
2025-08-03 04:08:41|06269|18666|ELET3|86.08B|86080000000|37.88|6367172|1.27|0||
2025-08-03 04:08:47|06270|18667|ELET6|86.08B|86080000000|41.05|1171532|0.7|0||
2025-08-03 04:08:54|06271|18669|EMBR3|57.99B|57990000000|79.05|6052740|101.4|12|2025-11-04|15/09/2025||0.8294||10560000000|79.050003051758|1|2025-08-05|15/06/2025||0.5326||9610000000|79.050003051758|1
2025-08-03 04:09:02|06272|18670|ENBR3|13.64B|13640000000|24.08|3610534|0|6|2025-02-26|15/12/2024|1.27|0.52|4800000000|3711000000|24.079999923706|1|2023-10-31|15/09/2023||0.6509||4120000000|24.079999923706|1
2025-08-03 04:09:10|06273|977700|ENGI11|22.07B|22070000000|46|2337555|2.9|0||
2025-08-03 04:09:16|06274|18735|ENEV3|26.19B|26190000000|13.53|9736245|7.72|6|2025-11-12|15/09/2025||0.2016||2570000000|13.529999732971|1|2025-08-13|15/06/2025||0.1933||2520000000|13.529999732971|1
2025-08-03 04:09:21|06275|18790|EGIE3|32.8B|32799999999.999996|40.2|1484875|-5.81|0||
2025-08-03 04:09:28|06276|18672|EQTL3|43B|43000000000|34.33|6980595|4.48|0||
2025-08-03 04:09:35|06277|18677|EZTC3|3.08B|3080000000|14.13|1204126|8.19|6|2025-11-13|15/09/2025||0.275||321110000|14.130000114441|1|2025-08-07|15/06/2025||0.325||327880000|14.130000114441|1
2025-08-03 04:09:41|06278|18682|FLRY3|7.76B|7760000000|14.24|3207738|-3.84|12|2025-11-06|15/09/2025||0.3487||2100000000|14.239999771118|1|2025-08-07|15/06/2025||0.3266||2080000000|14.239999771118|1
2025-08-03 04:09:47|06279|18691|GOAU4|8.97B|8970000000|8.99|7595514|-10.02|6|2025-10-30|15/09/2025|||||8.9899997711182|1|2025-07-31|15/06/2025|0.3||17530000000||9.4799995422363|1
2025-08-03 04:09:51|06280|18689|GGBR4|30.83B|30830000000|16.05|10919055|-5.32|6|2025-10-30|15/09/2025||0.5901||18230000000|16.049999237061|1|2025-07-31|15/06/2025|0.42|0.4929|17530000000|17820000000|16.979999542236|1
2025-08-03 04:09:55|06281|1178707|||||||6|2023-03-20|15/12/2022|0.1||-615030000||4.8099999427795|1|2022-11-08|15/09/2022|||||4.8000001907349|1
2025-08-03 04:10:00|06282|18692|GOLL54|2.76M|2760000|6.57|296160625|502.75|0||
2025-08-03 04:10:05|06283|1073236|HAPV3|16.16B|16160000000|32.66|5109478|-49.36|0||
2025-08-03 04:10:10|06284|18698|||||||12|2025-10-28|15/09/2025||0.7813||2480000000|25.879999160767|1|2025-08-06|15/06/2025||0.6442||2200000000|25.879999160767|1
2025-08-03 04:10:14|06285|18701|IGTA3|5.84B|5840000000|33.13|1641100|0|0||
2025-08-03 04:10:20|06286|1030995|IRBR3|3.63B|3630000000|44.32|906942|54.69|6|2025-11-13|15/09/2025||1.68||1070000000|44.319999694824|1|2025-08-14|15/06/2025||1.58||1120000000|44.319999694824|1
2025-08-03 04:10:28|06287|18706|ITSA4|112.1B|112100000000|10.34|26000868|12|0||
2025-08-03 04:10:34|06288|18708|ITUB4|356.27B|356270000000|34.93|21425778|24.71|6|2025-11-04|15/09/2025||1.08||45610000000|34.930000305176|1|2025-08-05|15/06/2025||1.06||44780000000|34.930000305176|1
2025-08-03 04:10:41|06289|18709|JBSS3|84.39B|84390000000|39.03|14555802|27.8|12|2025-05-13|15/03/2025|1.32|0.14|114130000000||41.889999389648|1|2025-03-25|15/12/2024|1.09|0.94|116700000000||41|1
2025-08-03 04:10:44|06290|18711|||||||0||
2025-08-03 04:10:49|06291|102072|||||||6|2025-11-04|15/09/2025||0.3455||5320000000|18.409999847412|1|2025-08-05|15/06/2025||0.3667||5250000000|18.409999847412|1
2025-08-03 04:10:57|06292|18770|RENT3|36.22B|36220000000|34.37|8631054|-22.01|0||
2025-08-03 04:11:02|06293|40434|LCAM3|12.26B|12260000000|24.15|3873539|0|0||
2025-08-03 04:11:07|06294|1156708|LWSA3|2.31B|2310000000|3.95|6911672|-8.25|0||
2025-08-03 04:11:14|06295|18717|LAME4|12.38B|12380000000|6.55|24916736|0|6|2022-05-12|15/03/2022||-0.0139||5970000000|6.5500001907349|1|2022-02-24|15/12/2021||0.502||9010000000|6.5500001907349|1
2025-08-03 04:11:23|06296|18724|LREN3|16.65B|16649999999.999998|16.49|14273818|34.86|6|2025-11-06|15/09/2025||0.2973||3720000000|16.489999771118|1|2025-08-07|15/06/2025||0.4004||3890000000|16.489999771118|1
2025-08-03 04:11:27|06297|18729|MGLU3|5.31B|5310000000|7.22|26662266|-37.6|0||
2025-08-03 04:11:34|06298|18736|MRFG3|18.36B|18360000000|21.42|7332483|116.97|18|2025-11-13|15/09/2025||-0.051||41660000000|21.420000076294|1|2025-08-14|15/06/2025||-0.209||36310000000|21.420000076294|1
2025-08-03 04:11:37|06299|1167031|CASH3|618.04M|618040000|5.48|4933909|58.03|6|2025-11-06|15/09/2025||0.1135||95080000|5.4800000190735|1|2025-08-07|15/06/2025||0.131||87250000|5.4800000190735|1
2025-08-03 04:11:40|06300|18608|BEEF3|4.82B|4820000000|4.94|15857645|-23.65|0||
2025-08-03 04:11:47|06301|1163446|SOMA3|4.66B|4660000000|5.94|9422419|0|12|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
2025-08-03 04:11:51|06302|18738|MRVE3|3.37B|3370000000|5.99|10805572|-10.86|0||
2025-08-03 04:11:59|06303|18740|MULT3|12.53B|12530000000|25.65|3583852|6.6|0||
2025-08-03 04:12:05|06304|18742|NATU3|12.24B|12240000000|8.91|8030032|-40.16|0||
2025-08-03 04:12:10|06305|1073664|GNDI3|41.17B|41170000000|66.95|6348955|0|0||
2025-08-03 04:12:14|06306|18749|PETR3|437.99B|437990000000|35.28|9948569|-2.84|0||
2025-08-03 04:12:18|06307|18750|||||||0||
2025-08-03 04:12:24|06308|18697|PRIO3|33.41B|33409999999.999996|40.99|9550105|-10.91|6|2025-11-04|15/09/2025||0.6752||3460000000|40.990001678467|1|2025-08-05|15/06/2025||2.35||4805000000|40.990001678467|1
2025-08-03 04:12:29|06309|1165867|PETZ3|1.82B|1820000000|4.04|6670891|18.34|0||
2025-08-03 04:12:35|06310|18764|QUAL3|461.37M|461370000|1.64|1802948|7.19|0||
2025-08-03 04:12:39|06311|40436|RADL3|23.47B|23470000000|13.7|12935275|-51.38|0||
2025-08-03 04:12:47|06312|1167542|RDOR3|71.56B|71560000000|32.4|4931082|17.28|0||
2025-08-03 04:12:53|06313|18593|RAIL3|30.22B|30220000000|16.33|10591657|-30.24|6|2025-11-06|15/09/2025||0.4157||3980000000|16.329999923706|1|2025-08-07|15/06/2025||0.3567||3850000000|16.329999923706|1
2025-08-03 04:13:01|06314|18776|SBSP3|74.41B|74410000000|108.87|2896714|21.9|0||
2025-08-03 04:13:09|06315|18775|SANB11|96.84B|96840000000|25.82|2842925|-7.31|0||
2025-08-03 04:13:14|06316|1170443|ASAI3|13.08B|13080000000|9.7|13311237|-3.33|0||
2025-08-03 04:13:20|06317|18653|CSNA3|10.1B|10100000000|7.62|9552448|-29.48|0||
2025-08-03 04:13:29|06318|18786|SULA11|8.92B|8920000000|22.25|3928420|0|6|2023-02-28|15/12/2022||0.5609||6020000000|22.25|1|2022-11-09|15/09/2022|0.12|0.2961|6230000000|5850000000|24.379999160767|1
2025-08-03 04:13:36|06319|1055002|SUZB3|64.09B|64090000000|51.74|5640495|0.81|0||
2025-08-03 04:13:40|06320|18804|TAEE11|11.52B|11520000000|33.44|1546957|0.12|6|2025-11-13|15/09/2025||0.7012||632860000|33.439998626709|1|2025-08-14|15/06/2025||0.6858||601600000|33.439998626709|1
2025-08-03 04:13:48|06321|18817|VIVT3|101.89B|101890000000|31.58|6968614|32.91|6|2025-11-04|15/09/2025||0.4759||14590000000|31.579999923706|1|2025-07-28|15/06/2025|0.42|0.4207|14650000000|14490000000|30.597461700439|1
2025-08-03 04:13:55|06322|18797|TIMS3|50.14B|50140000000|20.72|6675818|28.79|0||
2025-08-03 04:14:00|06323|18801|TOTS3|25.66B|25660000000|43.8|3430617|61.24|0||
2025-08-03 04:14:10|06324|18807|UGPA3|18.19B|18190000000|16.92|5538514|-25.13|30|2025-11-12|15/09/2025||0.4842||34050000000|16.920000076294|1|2025-08-13|15/06/2025||0.3646||32510000000|16.920000076294|1
2025-08-03 04:14:15|06325|18812|USIM5|5.54B|5540000000|4.39|13760937|-26.09|12|2025-10-24|15/09/2025||0.0289||6380000000|4.3899998664856|1|2025-07-25|15/06/2025|0.08|0.0944|6630000000|6580000000|4.2800002098083|1
2025-08-03 04:14:19|06326|18814|VALE3|229.45B|229450000000|53.75|21136145|-5.38|0||
2025-08-03 04:14:25|06327|986421|BHIA3|290.92M|290920000|3.06|3929246|-27.14|0||
2025-08-03 04:14:32|06328|18820|WEGE3|156B|156000000000|37.18|9501552|-24.89|6|2025-10-22|15/09/2025||0.4012||10650000000|37.180000305176|1|2025-07-23|15/06/2025|0.3794|0.4187|10210000000|11080000000|41.124141693115|1
2025-08-03 04:14:41|06329|18673|YDUQ3|3.41B|3410000000|13.01|4141931|21.02|6|2025-11-13|15/09/2025||0.586||1400000000|13.010000228882|1|2025-08-14|15/06/2025||0.2953||1390000000|13.010000228882|1
2025-08-03 04:14:48|06330|101278|ABMM|8.12T|8119999999999.999|2950|1061392|-22.77|12|2025-07-30|15/06/2025|||256870000||3000|1|2025-05-02|15/03/2025|0.01||250020000||3320|1
2025-08-03 04:14:54|06331|101279|ACES|8.08T|8080000000000|472|59131741|-37.89|0||
2025-08-03 04:14:59|06332|1179331|KUAS|85.33B|85330000000|66|7404646|32|0||
2025-08-03 04:15:09|06333|101280|||||||35|2025-07-29|15/06/2025|-1.46||503460000000||93|1|2025-04-29|15/03/2025|-0.31||713610000000||84|1
2025-08-03 04:15:16|06334|101282|ADHI|2.07T|2069999999999.9998|246|34359510|1.65|18|2025-08-05|15/06/2025|||||246|1|2025-05-06|15/03/2025|0.04||1680000000000||276|1
2025-08-03 04:15:23|06335|101283|ASSA|3.12T|3120000000000|845|9737258|11.92|12|2025-07-29|15/06/2025|28.04||1451000000000||915|1|2025-04-29|15/03/2025|27.57||1390000000000||635|1
2025-08-03 04:15:28|06336|101284|||||||6|2025-10-29|15/09/2025|||||9100|1|2025-07-30|15/06/2025|323.51||2040000000000||9150|1
2025-08-03 04:15:33|06337|1159434|RONY|3.74T|3740000000000|2990|758100|1297.2|6|2025-05-06|15/03/2025|-0.92||||2990|1|2025-03-27|15/12/2024|1.34||592500000||2990|1
2025-08-03 04:15:39|06338|1156772|AYLS|89.61B|89610000000|105|29919559|110|12|2025-07-29|15/06/2025|-0.68||248110000||105|1|2025-04-28|15/03/2025|-0.59||311350000||70|1
2025-08-03 04:15:45|06339|101286|APLN|2.27T|2270000000000|100|13909630|-0.99|6|2025-07-30|15/06/2025|-2.05||813800000000||101|1|2025-04-29|15/03/2025|-2.74||874490000000||93|1
2025-08-03 04:15:52|06340|943660|TARA|90.63B|90630000000|9|3121569|0|0||
2025-08-03 04:15:57|06341|101373|CMPP|769.33B|769330000000|72|93478|4.35|0||
2025-08-03 04:16:05|06342|101287|ADES|7.85T|7850000000000|13300|84729|33.33|28|2025-07-30|15/06/2025|288.64||617410000000||13175|1|2025-04-30|15/03/2025|247.86||568920000000||10950|1
2025-08-03 04:16:11|06343|101288|AIMS|81.84B|81840000000|372|2392509|-38.51|6|2025-05-14|15/03/2025|-1.51||||292|1|2025-04-15|15/12/2024|-2.83||86250000||306|1
2025-08-03 04:16:16|06344|101289|AKRA|26.17T|26170000000000|1325|25062925|-13.11|0||
2025-08-03 04:16:20|06345|101409|GAMA|180.2B|180200000000|18|19900|0|0||
2025-08-03 04:16:27|06346|953124|ALKA|156.36B|156360000000|308|53617|-3.14|6|2025-05-02|15/03/2025|-2.33||69440000000||326|1|2025-04-08|15/12/2024|-13.45||40220000000||306|1
2025-08-03 04:16:39|06347|101290|ASRI|3.1T|3100000000000|158|55873637|16.18|47|2025-10-30|15/09/2025|||||158|1|2025-08-27|15/06/2025|||||158|1
2025-08-03 04:16:47|06348|1025106|FIRE|110.65B|110650000000|75|11249151|-23.47|27|2025-05-10|15/03/2025|3.04||99330000000||73|1|2025-03-27|15/12/2024|4.77||249160000000||76|1
2025-08-03 04:16:54|06349|101291|ALDO|1.34T|1340000000000|498|150766|15.81|6|2025-07-30|15/06/2025|-0.11||519250000000||490|1|2025-04-30|15/03/2025|2.67||482240000000||490|1
2025-08-03 04:17:00|06350|101292|ALMI|282.38B|282380000000|74|566300|29.82|18|2025-04-30|15/03/2025|||76720||74|1|2025-04-08|15/12/2024|||58440||74|1
2025-08-03 04:17:09|06351|955951|ATIC|949.3B|949300000000|410|217771|16.48|27|2025-04-30|15/03/2025|18.66||1610000000000||404|1|2025-03-25|15/12/2024|23.31||2640000000000||406|1
2025-08-03 04:17:17|06352|101293|OKAS|522.16B|522159999999.99994|220|11613061|92.98|8|2025-07-25|15/06/2025|||39340000||280|1|2025-04-29|15/03/2025|||36740000||125|1
2025-08-03 04:17:24|06353|1031278|NASA|187.08B|187080000000|17|706188|54.55|28|2025-04-30|15/03/2025|0.12||2700000000||16|1|2025-03-27|15/12/2024|0.16||4260000000||17|1
2025-08-03 04:17:31|06354|1156865|ASPI|201.04B|201040000000|294|2458273|-9.82|17|2025-05-02|15/03/2025|0.01||2950000000||156|1|2025-04-07|15/12/2024|2.32||13290000000||178|1
2025-08-03 04:17:37|06355|1091190|ANDI|168.3B|168300000000|18|10777827|125|6|2025-05-09|15/03/2025|0.29||72000000000||12|1|2025-04-09|15/12/2024|1.85||92450000000||10|1
2025-08-03 04:17:47|06356|991135|AGII|2.85T|2850000000000|930|308103|-46.09|36|2025-08-04|15/06/2025|||||930|1|2025-05-30|15/03/2025|3||706260000000||1175|1
2025-08-03 04:17:58|06357|101294|ANTM|69.21T|69209999999999.99|2880|222841638|114.13|46|2025-09-02|15/06/2025||69.95|||2880|1|2025-04-30|15/03/2025|88.69||26150000000000||2180|1
2025-08-03 04:18:06|06358|998092|AKKU|174.14B|174140000000|27|580535|170|27|2025-05-26|15/12/2024|-1.38||2300000000||30|1|2024-11-08|15/09/2024|0.1||2490000000||16|1
2025-08-03 04:18:15|06359|101295|||||||35|2025-04-30|15/03/2025|||22880000||98|1|2025-03-29|15/12/2024|||23760000||90|1
2025-08-03 04:18:20|06360|1174687|ARCI|17.63T|17630000000000|710|59654878|144.83|2|2025-05-06|15/03/2025|||90780000||352|1|2025-03-31|15/12/2024|||72310000||256|1
2025-08-03 04:18:30|06361|101209|AKPI|361.23B|361230000000|590|33017|-4.07|28|2025-05-02|15/03/2025|2.11||729160000000||605|1|2025-03-31|15/12/2024|5.83||711970000000||595|1
2025-08-03 04:18:37|06362|953931|ARGO|6.14T|6140000000000|1935|53535|131.74|15|2025-05-09|15/03/2025|-2.98||30430000000||630|1|2024-05-14|15/03/2024|-0.3||24530000000||970|1
2025-08-03 04:18:44|06363|101296|APII|182.88B|182880000000|170|34690|-3.41|28|2025-07-30|15/06/2025|||93470000000||174|1|2025-04-30|15/03/2025|-1.33||75720000000||168|1
2025-08-03 04:18:53|06364|1096062|DIGI|32.5B|32500000000|20|878163|33.33|24|2025-07-22|15/06/2025|0.25||10240000000||20|1|2025-04-29|15/03/2025|-2.44||5620000000||17|1
2025-08-03 04:19:00|06365|1141610|ARKA|50B|50000000000|25|3376573|127.27|17|2025-05-09|15/03/2025|0.82||34020000000||19|1|2024-11-01|15/09/2024|1.17||42460000000||13|1
2025-08-03 04:19:09|06366|1122744|JAYA|75.06B|75060000000|94|2004220|0|22|2025-04-30|15/03/2025|0.28||16430000000||91|1|2025-04-07|15/12/2024|-1.5||23890000000||90|1
2025-08-03 04:19:17|06367|1025099|ARMY|450.31B|450310000000|50|13713920|0|19|2021-12-01|15/09/2021|0.18||10210000000||50|1|2021-11-03|15/06/2021|0.11||18980000000||50|1
2025-08-03 04:19:24|06368|101297|||||||27|2025-05-30|15/03/2025|-12.64||13520000000||1975|1|2025-04-04|15/12/2024|18.93||30920000000||2190|1
2025-08-03 04:19:32|06369|101298|ARNA|4.06T|4059999999999.9995|575|1445654|-21.77|24|2025-10-20|15/09/2025|||||575|1|2025-08-04|15/06/2025|||||575|1
2025-08-03 04:19:42|06370|101302|AMFG|1.4T|1400000000000|3230|40476|-30.54|34|2025-07-30|15/06/2025|2.7||1190000000000||3480|1|2025-04-30|15/03/2025|119.3||1180000000000||3490|1
2025-08-03 04:19:51|06371|1156445|AMOR|1.14T|1140000000000|515|81810|-26.43|27|2025-10-17|15/09/2025|||||515|1|2025-08-29|15/06/2025|||||515|1
2025-08-03 04:19:57|06372|101303|POLY|39.93B|39930000000|16|195690|-15.79|6|2025-05-01|15/03/2025|||12170000||14|1|2025-03-30|15/12/2024|-0.01||23100000||12|1
2025-08-03 04:20:06|06373|101208|MYTX|278.9B|278900000000|36|700|56.52|27|2025-04-27|15/03/2025|1.85||243880000000||36|1|2025-03-27|15/12/2024|-2.84||288780000000||36|1
2025-08-03 04:20:13|06374|1155848|AGAR|224B|224000000000|224|84914|-50.22|12|2025-04-30|15/03/2025|-1.45||43070000000||260|1|2025-03-29|15/12/2024|2.1||115100000000||270|1
2025-08-03 04:20:20|06375|101304|||||||28|2025-07-30|15/06/2025|-1.88||70440000000||505|1|2025-04-30|15/03/2025|-1.7||75390000000||550|1
2025-08-03 04:20:29|06376|101305|AALI|13.09T|13090000000000|6800|892366|12.4|18|2025-07-29|15/06/2025|220.86||7420000000000||6500|1|2025-04-29|15/03/2025|143.94||7020000000000||5950|1
2025-08-03 04:20:38|06377|101306|ASGR|1.47T|1470000000000|1090|1046136|35.4|34|2025-07-29|15/06/2025|43.79||804600000000||945|1|2025-04-29|15/03/2025|34.93||721280000000||870|1
2025-08-03 04:20:41|06378|101307|||||||0||
2025-08-03 04:20:50|06379|101308|AUTO|10.17T|10170000000000|2110|2820003|-4.95|12|2025-10-24|15/09/2025|||||2110|1|2025-07-29|15/06/2025|89.92||4689000000000||2150|1
2025-08-03 04:20:56|06380|101347|BIPI|5.61T|5610000000000|88|184619640|46.67|6|2025-08-07|15/03/2025|||||88|1|2025-08-04|15/06/2025|||||88|1
2025-08-03 04:21:06|06381|102973|ABDA|2.11T|2109999999999.9998|3400|280|-24.44|25|2025-07-30|15/06/2025|50.12||325730000000||3400|1|2025-04-29|15/03/2025|29.98||240480000000||3400|1
2025-08-03 04:21:13|06382|102978|||||||27|2025-05-10|15/03/2025|4.44||85130000000||418|1|2025-03-30|15/12/2024|47.49||40020000000||406|1
2025-08-03 04:21:21|06383|101299|ASDM|205.44B|205440000000|535|151271|7.43|6|2025-07-07|15/06/2025|16.6||68670000000||615|1|2025-04-14|15/03/2025|14.37||56720000000||474|1
2025-08-03 04:21:25|06384|943651|ASJT|151.2B|151200000000|108|296734|-3.57|0||
2025-08-03 04:21:28|06385|1141612|LIFE|17.38T|17379999999999.998|8275|10683|45.18|0||
2025-08-03 04:21:37|06386|1056518|JMAS|136B|136000000000|136|3207676|138.6|25|2025-07-30|15/06/2025|1.6||26540000000||132|1|2025-04-25|15/03/2025|1.42||15450000000||126|1
2025-08-03 04:21:46|06387|101309|ASMI|161.25B|161250000000|18|2803597|157.14|26|2025-04-09|15/12/2024|2.69||111350000000||12|1|2023-05-02|15/03/2023|-2.12||94580000000||50|1
2025-08-03 04:21:51|06388|101301|ASRM|340.8B|340800000000|280|22264|-24.73|0||
2025-08-03 04:21:55|06389|1079934|TUGU|3.41T|3410000000000|960|3388883|-16.88|6|2025-05-15|15/03/2025|141||374020000000||980|1|2025-03-03|15/12/2024|41.96||784950000000||950|1
2025-08-03 04:21:56|06390|962000|||||||0||
2025-08-03 04:21:59|06391|101310|||||||0||
2025-08-03 04:22:01|06392|101210|||||||0||
2025-08-03 04:22:09|06393|101312|BNBR|4.51T|4510000000000|26|8913427|4|30|2025-04-30|15/03/2025|1.38||953800000000||33|1|2024-10-25|15/09/2024|11.05||930380000000||48|1
2025-08-03 04:22:12|06394|101313|||||||0||
2025-08-03 04:22:19|06395|101314|BTEL|1.84T|1840000000000|50|9900|0|12|2024-11-18|15/09/2024|-0.12||-9780000000||||2024-08-09|15/06/2024||||||
2025-08-03 04:22:26|06396|101315|||||||18|2025-04-29|15/03/2025|-0.69||311650000000||10|1|2025-03-26|15/12/2024|0.45||317960000000||11|1
2025-08-03 04:22:28|06397|1137584|BOLA|1.05T|1050000000000|175|1761532|73.27|0||
2025-08-03 04:22:34|06398|102131|BALI|5.51T|5510000000000|1400|128164|55.56|0||
2025-08-03 04:22:40|06399|943645|AGRS|3.06T|3060000000000|64|2249810|-7.25|0||
2025-08-03 04:22:46|06400|1156365|AMAR|3.78T|3780000000000|210|3616083|-7.08|6|2025-10-30|15/09/2025|||||210|1|2025-08-05|15/06/2025|||||210|1
2025-08-03 04:22:52|06401|101316|INPC|3.2T|3200000000000|158|19360829|198.11|27|2025-04-30|15/03/2025|0.92||417420000000||182|1|2025-03-27|15/12/2024|1.26||404640000000||144|1
2025-08-03 04:23:00|06402|962597|ARTO|25.64T|25640000000000|1850|9019629|-31.73|6|2025-10-17|15/09/2025||7.53||777510000000|1850|1|2025-08-05|15/06/2025|4.67|6.58|804350000000|725330000000|1850|1
2025-08-03 04:23:04|06403|1165985|BBSI|14.7T|14700000000000|4000|26700|-6.1|0||
2025-08-03 04:23:11|06404|1076597|BRIS|125.93T|125930000000000|2730|38590449|7.06|6|2025-09-01|15/06/2025|||||2730|1|2025-04-30|15/03/2025|40.73||2400000000000||2850|1
2025-08-03 04:23:16|06405|101318|BBKP|11.84T|11840000000000|63|204340895|10.53|0||
2025-08-03 04:23:25|06406|101211|BNBA|2.73T|2730000000000|805|460063|-3.01|12|2025-07-30|15/06/2025|-0.2||135280000000||825|1|2025-04-29|15/03/2025|5.91||135230000000||690|1
2025-08-03 04:23:29|06407|101319|||||||6|2025-07-22|15/06/2025|0.88||367270000000||130|1|2025-05-02|15/03/2025|1||340740000000||131|1
2025-08-03 04:23:31|06408|101354|||||||0||
2025-08-03 04:23:39|06409|943652|BNGA|42.73T|42730000000000|1700|6084220|-8.11|6|2025-10-23|15/09/2025|||||1700|1|2025-07-30|15/06/2025|65.63||4755000000000||1725|1
2025-08-03 04:23:44|06410|101320|||||||12|2025-07-30|15/06/2025|||5830000000000||2440|1|2025-04-28|15/03/2025|77.41||5750000000000||2400|1
2025-08-03 04:23:50|06411|943661|DNAR|1.93T|1930000000000|114|9662095|42.5|0||
2025-08-03 04:23:51|06412|978769|||||||0||
2025-08-03 04:23:52|06413|958362|||||||0||
2025-08-03 04:23:57|06414|101323|BINA|26.99T|26990000000000|4400|136534|4.27|0||
2025-08-03 04:24:04|06415|1177004|BCIC|3.08T|3080000000000|170|9730500|75.26|6|2025-07-28|15/06/2025|1.38||754650000000||170|1|2025-04-28|15/03/2025|4.85||735220000000||170|1
2025-08-03 04:24:07|06416|101325|||||||0||
2025-08-03 04:24:13|06417|101213|BMAS|10.41T|10410000000000|575|17986|16.4|18|2025-07-29|15/06/2025|-0.31||379840000000||615|1|2025-04-30|15/03/2025|1.7||392910000000||460|1
2025-08-03 04:24:20|06418|101326|MAYA|2.17T|2170000000000|183|2519912|-30.15|12|2025-04-30|15/03/2025|0.95||3140000000000||194|1|2025-04-08|15/12/2024|-2.03||3150000000000||182|1
2025-08-03 04:24:23|06419|101324|||||||0||
2025-08-03 04:24:29|06420|101327|MEGA|38.75T|38750000000000|3300|7602|-34.98|6|2025-07-31|15/06/2025|70.65||2620000000000||3310|1|2025-04-29|15/03/2025|45.35||2570000000000||3540|1
2025-08-03 04:24:34|06421|101328|BBMD|8.74T|8740000000000|2170|2980|3.33|0||
2025-08-03 04:24:35|06422|101322|||||||0||
2025-08-03 04:24:39|06423|1174794|MASB|4.49T|4490000000000|3200|1600|-2.14|12|2025-07-30|15/06/2025|34.96||481130000000||3330|1|2025-04-29|15/03/2025|36.28||472550000000||3260|1
2025-08-03 04:24:42|06424|101329|NOBU|3.93T|3930000000000|525|9945897|-16|0||
2025-08-03 04:24:45|06425|101317|||||||6|2025-10-27|15/09/2025||126.7||15122460000000|4010|1|2025-08-21|15/06/2025|126.38|132.87|16900000000000|14850910000000|4010|1
2025-08-03 04:24:50|06426|1169504|BANK|12.06T|12060000000000|825|6466786|-8.84|6|2025-07-15|15/06/2025|3.57||136800000000||845|1|2025-04-22|15/03/2025|2.4||148690000000||800|1
2025-08-03 04:24:57|06427|101216|NISP|30.86T|30860000000000|1345|4902608|0.37|0||
2025-08-03 04:25:00|06428|101217|||||||0||
2025-08-03 04:25:04|06429|101331|PNBN|26.95T|26950000000000|1120|28453815|-5.08|0||
2025-08-03 04:25:09|06430|101332|||||||6|2025-07-28|15/06/2025|0.33||290880000000||50|1|2025-04-30|15/03/2025|0.34||285150000000||50|1
2025-08-03 04:25:13|06431|101330|||||||0||
2025-08-03 04:25:16|06432|101335|||||||6|2025-07-08|15/06/2025|0.05||131500000000||25|1|2025-04-30|15/03/2025|0.07||125390000000||29|1
2025-08-03 04:25:20|06433|101333|BJTM|7.73T|7730000000000|515|15871136|-6.36|0||
2025-08-03 04:25:30|06434|101334|BNLI|112.52T|112520000000000|3110|683307|234.41|30|2025-08-04|15/06/2025|23.67||4330000000000||3110|1|2025-04-29|15/03/2025|21.81||4260000000000||2100|1
2025-08-03 04:25:31|06435|101218|||||||0||
2025-08-03 04:25:37|06436|101356|AGRO|5.19T|5190000000000|210|16081359|-13.22|0||
2025-08-03 04:25:39|06437|101336|BBRI|563.2T|563200000000000|3740|204084304|-20.59|0||
2025-08-03 04:25:43|06438|101337|||||||0||
2025-08-03 04:25:47|06439|101339|||||||18|2025-07-30|15/06/2025|46||6060000000000||2090|1|2025-04-29|15/03/2025|47.87||6170000000000||2380|1
2025-08-03 04:25:48|06440|101338|||||||0||
2025-08-03 04:25:50|06441|1084855|||||||6|2025-10-24|15/09/2025|||||1410|1|2025-08-04|15/06/2025|43.23||1000000000000||1410|1
2025-08-03 04:25:53|06442|101340|BVIC|1.64T|1640000000000|90|5229547|18.42|0||
2025-08-03 04:25:58|06443|101341|MCOR|2.54T|2540000000000|67|4538358|-5.63|0||
2025-08-03 04:25:59|06444|101321|||||||0||
2025-08-03 04:26:02|06445|945176|||||||0||
2025-08-03 04:26:05|06446|101342|||||||0||
2025-08-03 04:26:10|06447|101343|||||||6|2025-10-31|15/09/2025||0.00|||2690|1|2025-08-04|15/06/2025|0.01||2450000000||2690|1
2025-08-03 04:26:15|06448|102974|BPFI|877.07B|877070000000|328|290652|-4.09|6|2025-07-30|15/06/2025|5.68||114680000000||332|1|2025-04-30|15/03/2025|7.85||73910000000||436|1
2025-08-03 04:26:16|06449|943658|||||||0||
2025-08-03 04:26:20|06450|1088203|BPTR|353.4B|353400000000|100|2676027|19.05|6|2025-07-30|15/06/2025|3.32||148660000000||97|1|2025-04-30|15/03/2025|3.79||140300000000||68|1
2025-08-03 04:26:24|06451|1158984|||||||19|2025-07-30|15/06/2025|||74190000000||1140|1|2025-04-30|15/03/2025|12.82||103600000000||880|1
2025-08-03 04:26:27|06452|101344|||||||18|2025-04-30|15/03/2025|0.01||890150000||19875|1|2025-03-03|15/12/2024|0.01||976640000||19275|1
2025-08-03 04:26:28|06453|101219|||||||0||
2025-08-03 04:26:34|06454|101345|||||||12|2025-04-30|15/03/2025|-2.56||244330000||50|1|2025-04-08|15/12/2024|-0.57||2740000000||50|1
2025-08-03 04:26:40|06455|101346|BEST|1.01T|1010000000000|105|7827349|0|12|2025-10-24|15/09/2025|||||105|1|2025-08-04|15/06/2025|||||105|1
2025-08-03 04:26:46|06456|101220|||||||6|2024-06-12|15/03/2024|||||||2024-04-09|15/12/2023||||||
2025-08-03 04:26:50|06457|1171376|BEBS|225B|225000000000|5|26977900|-16.67|15|2024-11-01|15/09/2024|-0.01||11070000000||6|1|2023-05-02|15/03/2023|1||188600000000||595|1
2025-08-03 04:26:56|06458|1141290|||||||12|2025-05-07|15/03/2025|8||27770000000||330|1|2025-03-27|15/12/2024|5.46||38810000000||326|1
2025-08-03 04:27:01|06459|1164039|BLTA|518.18B|518179999999.99994|20|1414925|11.11|6|2025-05-06|15/03/2025|||13080000||20|1|2025-03-28|15/12/2024|||11480000||20|1
2025-08-03 04:27:12|06460|101349|BRNA|656B|656000000000|670|24253|13.56|26|2025-04-30|15/03/2025|8.77||276120000000||695|1|2025-04-07|15/12/2024|0.29||257250000000||700|1
2025-08-03 04:27:19|06461|101350|||||||28|2025-07-29|15/06/2025|-8.15||22420000000||390|1|2025-04-29|15/03/2025|13.85||26180000000||410|1
2025-08-03 04:27:27|06462|101351|BFIN|11.51T|11510000000000|765|8247825|-15|6|2025-08-04|15/06/2025|23.72||1050000000000||765|1|2025-04-25|15/03/2025|26.96||1080000000000||800|1
2025-08-03 04:27:29|06463|1152820|BAPI|50.33B|50330000000|9|2735468|-82|0||
2025-08-03 04:27:34|06464|1159527|BHAT|4T|4000000000000|800|1875337|79.37|17|2025-04-29|15/03/2025|0.04||31250000000||500|1|2025-03-28|15/12/2024|-0.4||54450000000||505|1
2025-08-03 04:27:39|06465|101352|||||||12|2025-04-30|15/03/2025|-0.91||63270000000||33|1|2025-03-27|15/12/2024|6.67||50080000000||30|1
2025-08-03 04:27:49|06466|1141285|PAMG|228.13B|228130000000|73|95574328|46|21|2025-05-19|15/03/2025|0.34||12710000000||83|1|2025-03-25|15/12/2024|1.25||13320000000||66|1
2025-08-03 04:27:56|06467|955952|BIKA|32.58B|32580000000|55|500|0|12|2024-10-30|15/09/2024|-11.44||35470000000||55|1|2023-05-05|15/03/2023|30.21||17790000000||83|1
2025-08-03 04:28:06|06468|945724|BMSR|287.48B|287480000000|248|131951|-26.19|27|2025-04-25|15/03/2025|-33.49||848240000000||274|1|2025-03-28|15/12/2024|-52.34||784340000000||300|1
2025-08-03 04:28:10|06469|994431|||||||27|2025-04-30|15/03/2025|-2.57||126570000000||555|1|2025-03-27|15/12/2024|-7.91||173740000000||655|1
2025-08-03 04:28:19|06470|101353|BISI|2.7T|2700000000000|900|252720|-43.57|35|2025-08-04|15/06/2025|||||900|1|2025-05-30|15/03/2025|10||317390000000||965|1
2025-08-03 04:28:26|06471|1130941|POSA|419.44B|419440000000|50|0|0|18|2025-04-30|15/03/2025|-1.76||13580000000||50|1|2025-04-08|15/12/2024|-6.14||17080000000||50|1
2025-08-03 04:28:30|06472|943663|||||||12|2025-10-24|15/09/2025|||||1930|1|2025-07-29|15/06/2025|67.9||1361000000000||2000|1
2025-08-03 04:28:36|06473|1062863|||||||24|2023-10-30|15/09/2023|-38.04||20140000000||50|1|2022-11-30|15/09/2022|52.72||210800000000||67|1
2025-08-03 04:28:42|06474|1163263|SOFA|81.03B|81030000000|49|14631336|145|8|2024-07-31|15/06/2024|0.32||23850000000||20|1|2023-03-31|15/12/2022|0.51||47030000000||23|1
2025-08-03 04:28:50|06475|101221|BBLD|1.61T|1610000000000|980|84447|55.56|29|2025-07-31|15/06/2025|2.46||56990000000||945|1|2025-04-30|15/03/2025|5.92||102540000000||765|1
2025-08-03 04:28:56|06476|101357|||||||28|2025-10-30|15/09/2025|||||131|1|2025-08-12|15/06/2025|||||131|1
2025-08-03 04:29:02|06477|101358|||||||34|2025-07-31|15/06/2025|1.31||654400000000||232|1|2025-04-30|15/03/2025|2.48||798490000000||202|1
2025-08-03 04:29:11|06478|955767|BUKK|2.14T|2140000000000.0002|810|25659|-19|26|2025-04-29|15/03/2025|62.52||678860000000||855|1|2025-03-26|15/12/2024|-22.34||1090000000000||790|1
2025-08-03 04:29:18|06479|1175886|BUKA|16.19T|16190000000000.002|157|228230773|33.05|21|2025-08-04|15/06/2025|||||157|1|2025-05-05|15/03/2025|1.06||1457000000000||147|1
2025-08-03 04:29:27|06480|101599|||||||47|2025-10-22|15/09/2025||93.77||14021720000000|2420|1|2025-08-27|15/06/2025||113.07|10490000000000|11877220000000|2420|1
2025-08-03 04:29:35|06481|101359|BKDP|225.42B|225420000000|30|268433|-40|26|2025-05-05|15/03/2025|-1.15||8540000000||27|1|2025-03-29|15/12/2024|-1.24||10020000000||39|1
2025-08-03 04:29:39|06482|101360|||||||24|2025-04-30|15/03/2025|3.45||74310000000||70|1|2025-03-20|15/12/2024|-0.28||83080000000||80|1
2025-08-03 04:29:47|06483|1159526|BBSS|1.37T|1370000000000|286|3120529|70.24|18|2025-07-21|15/06/2025|-0.03||176670000||296|1|2025-04-29|15/03/2025|-0.1||165560000||204|1
2025-08-03 04:29:53|06484|101361|||||||26|2025-05-07|15/03/2025|2.53||34020000000||50|1|2025-04-08|15/12/2024|-2.46||15620000000||50|1
2025-08-03 04:29:59|06485|101363|||||||37|2025-08-05|15/06/2025|||||111|1|2025-04-30|15/03/2025|||348780000||108|1
2025-08-03 04:30:04|06486|101362|||||||34|2025-08-07|15/06/2025|||||440|1|2025-04-29|15/03/2025|||63320000||368|1
2025-08-03 04:30:13|06487|101364|BSDE|16.63T|16629999999999.998|795|20658771|-26.39|46|2025-08-04|15/06/2025|||||795|1|2025-05-24|15/03/2025|15.33||2700000000000||900|1
2025-08-03 04:30:23|06488|101365|BTEK|231.39B|231390000000|5|69962849|0|28|2025-07-23|15/06/2025|-0.46||4890000000||5|1|2025-04-29|15/03/2025|-0.66||33660000000||5|1
2025-08-03 04:30:29|06489|1174873|BMHS|1.68T|1680000000000|195|2072414|-32.29|21|2025-07-31|15/06/2025|0.09||378770000000||197|1|2025-04-30|15/03/2025|0.38||379030000000||248|1
2025-08-03 04:30:36|06490|1025102|HOKI|851.64B|851640000000|88|15217409|-36.69|34|2025-07-30|15/06/2025|1.65||210040000000||90|1|2025-06-24|15/03/2025|-2.71||365290000000||83|1
2025-08-03 04:30:40|06491|1159432|||||||18|2023-05-02|15/03/2023|-2.17||1820000000||50|1|2023-04-11|15/12/2022|-1.16||5560000000||50|1
2025-08-03 04:30:45|06492|1097641|CAKK|163.65B|163650000000|136|197053|-15.53|23|2025-07-29|15/06/2025|-11.93||76160000000||139|1|2025-04-29|15/03/2025|-4.52||80190000000||141|1
2025-08-03 04:30:52|06493|1056519|||||||26|2025-04-30|15/03/2025|0.75||274890000000||208|1|2025-03-25|15/12/2024|6.45||307250000000||145|1
2025-08-03 04:30:58|06494|986048|CASA|57.47T|57470000000000|1055|6002947|116.19|27|2025-05-02|15/03/2025|0.27||1470000000000||800|1|2025-03-27|15/12/2024|1.42||1570000000000||745|1
2025-08-03 04:31:07|06495|101367|MTFN|159.21B|159210000000|5|57172791|-90|27|2025-06-30|15/12/2024|-2.46||123350000000||3|1|2024-10-30|15/09/2024|0.21||140110000000||5|1
2025-08-03 04:31:12|06496|101368|CANI|32.5B|32500000000|39|111388|-11.36|7|2025-04-30|15/03/2025|||739570||32|1|2025-01-30|15/12/2024|||739730||46|1
2025-08-03 04:31:18|06497|1128658|||||||18|2022-11-30|15/09/2022|-0.04||1120000000||50|1|2022-11-30|15/06/2022|-0.01||976700000||50|1
2025-08-03 04:31:25|06498|101369|||||||33|2025-04-28|15/03/2025|45.02||727050000000||1950|1|2025-03-12|15/12/2024|54.96||719360000000||1700|1
2025-08-03 04:31:30|06499|1161015|||||||11|2025-04-08|15/12/2024|-12.39||82430000000||58|1|2023-05-05|15/03/2023|-3.61||29650000000||90|1
2025-08-03 04:31:37|06500|101370|||||||34|2025-07-30|15/06/2025|3.85||4180000000000||260|1|2025-04-30|15/03/2025|0.75||4140000000000||322|1
2025-08-03 04:31:43|06501|1177103|CMNT|14.04T|14040000000000|820|33739115|-24.77|11|2025-05-02|15/03/2025|-16.92||1930000000000||870|1|2025-03-28|15/12/2024|-31.51||2360000000000||900|1
2025-08-03 04:31:52|06502|998093|DKFT|3.64T|3640000000000|660|97761346|478.95|28|2025-07-31|15/06/2025|31.25||529680000000||635|1|2025-04-30|15/03/2025|25||420970000000||258|1
2025-08-03 04:32:00|06503|101371|CPRO|3.04T|3040000000000|51|55692830|2|34|2025-07-30|15/06/2025|2.22||2360000000000||51|1|2025-04-30|15/03/2025|2.69||2400000000000||52|1
2025-08-03 04:32:10|06504|101372|CENT|3.06T|3060000000000|98|25010323|151.28|27|2025-06-30|15/03/2025|-21.09||625600000000||92|1|2025-03-30|15/12/2024|-31.7||610160000000||44|1
2025-08-03 04:32:16|06505|101374|||||||28|2025-07-30|15/06/2025|||234180000000||545|1|2025-04-29|15/03/2025|14.55||222140000000||498|1
2025-08-03 04:32:23|06506|101375|||||||26|2025-08-05|15/06/2025|||||9600|1|2025-05-07|15/03/2025|||622090000||8700|1
2025-08-03 04:32:30|06507|1084856|||||||23|2025-07-24|15/06/2025|99.82||66660000000||1100|1|2025-04-25|15/03/2025|4.99||959760000||715|1
2025-08-03 04:32:42|06508|101376|CPIN|78.22T|78220000000000|4770|5617797|-9.14|46|2025-08-04|15/06/2025|22.2||15360000000000||4770|1|2025-04-30|15/03/2025|93.73||17700000000000||4440|1
2025-08-03 04:32:47|06509|102979|||||||27|2025-04-30|15/03/2025|1.2||107430000000||180|1|2025-03-24|15/12/2024|10.56||141750000000||153|1
2025-08-03 04:32:56|06510|985288|POWR|11.08T|11080000000000|700|3071863|6.06|26|2025-10-29|15/09/2025|||||700|1|2025-08-04|15/06/2025|||||700|1
2025-08-03 04:33:02|06511|1159433|CSMI|355.8B|355800000000|436|2659734|-84.43|22|2025-07-28|15/06/2025|-0.64||408940000||440|1|2025-04-25|15/03/2025|-0.61||406900000||2140|1
2025-08-03 04:33:10|06512|101378|||||||47|2025-10-29|15/09/2025||34.41||3006750000000|900|1|2025-08-18|15/06/2025|31.35|27.52|3150000000000|2405400000000|900|1
2025-08-03 04:33:17|06513|1156364|CSRA|1.48T|1480000000000|720|808188|10.77|21|2025-07-30|15/06/2025|30.15||469610000000||810|1|2025-04-29|15/03/2025|39||275390000000||615|1
2025-08-03 04:33:26|06514|1059849|CITA|15.68T|15680000000000|3960|270759|67.09|25|2025-04-30|15/03/2025|260.54||670610000000||3490|1|2025-03-28|15/12/2024|238.24||525820000000||2960|1
2025-08-03 04:33:34|06515|101381|CTTH|33.23B|33229999999.999996|27|66378|17.39|26|2025-05-08|15/03/2025|-2.04||28820000000||27|1|2025-04-10|15/12/2024|-13.52||35610000000||25|1
2025-08-03 04:33:43|06516|101382|CMNP|7.91T|7910000000000|1310|584964|-13.53|33|2025-05-01|15/03/2025|54.39||1080000000000||1395|1|2025-04-08|15/12/2024|19.4||1380000000000||1555|1
2025-08-03 04:33:51|06517|1118028|CLAY|3.47T|3470000000000|1350|228934|492.11|21|2025-05-23|15/03/2025|-2.53||24910000000||945|1|2025-04-11|15/12/2024|-1.5||43110000000||735|1
2025-08-03 04:33:59|06518|945180|CTBN|6.1T|6100000000000|7625|4471|593.18|8|2025-04-29|15/03/2025|0.02||96770000||2750|1|2025-03-28|15/12/2024|0.01||85260000||2010|1
2025-08-03 04:34:10|06519|101526|NIRO|2.73T|2730000000000|123|2869290|-12.14|32|2025-04-30|15/03/2025|-1.34||353060000000||125|1|2025-04-06|15/12/2024|-7.29||353760000000||125|1
2025-08-03 04:34:19|06520|101383|CFIN|1.24T|1240000000000|312|7626386|-23.53|35|2025-07-25|15/06/2025|11.42||147610000000||316|1|2025-04-29|15/03/2025|8.79||125800000000||308|1
2025-08-03 04:34:29|06521|101384|CLPI|369.14B|369140000000|1205|328900|14.22|28|2025-07-30|15/06/2025|43.89||234040000000||1185|1|2025-04-30|15/03/2025|48.37||224710000000||1180|1
2025-08-03 04:34:36|06522|1137585|CCSI|426.67B|426670000000|320|361410|0|17|2025-05-06|15/03/2025|||58790000000||380|1|2025-03-04|15/12/2024|1.59||85100000000||390|1
2025-08-03 04:34:41|06523|1096524|KPAS|47.62B|47620000000|62|392700|0|15|2021-12-06|15/09/2021|-15.17||783590000||62|1|2021-08-16|15/06/2021|-18.06||7210000000||64|1
2025-08-03 04:34:48|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
2025-08-03 04:34:55|06525|1179332|UFOE|492.7B|492700000000|170|275812|-9.5|14|2025-04-28|15/03/2025|0.95||271740000000||202|1|2025-04-04|15/12/2024|2.4||292420000000||192|1
2025-08-03 04:35:04|06526|1155552|TEBE|1.53T|1530000000000|1190|4697903|67.61|21|2025-04-30|15/03/2025|0.08||71280000000||685|1|2025-03-28|15/12/2024|36.1||174370000000||715|1
2025-08-03 04:35:13|06527|945182|DEFI|817.96B|817960000000|1210|400|-16.84|28|2025-07-29|15/06/2025|-3.09||592100000||1210|1|2025-05-03|15/03/2025|-1.71||3080000000||1455|1
2025-08-03 04:35:21|06528|101386|DEWA|9.03T|9030000000000|222|567294254|226.47|33|2025-05-02|15/03/2025|1.69||1580000000000||131|1|2025-03-25|15/12/2024|0.32||1510000000000||97|1
2025-08-03 04:35:26|06529|1141286|KAYU|11.97B|11970000000|18|434600|0|18|2023-10-30|15/09/2023|0.9||1910000000||464|1|2023-05-02|15/03/2023|0.01||1970000000||68|1
2025-08-03 04:35:37|06530|101387|DVLA|1.88T|1880000000000|1680|34866|-0.3|34|2025-07-29|15/06/2025|37.71||541810000000||1695|1|2025-04-29|15/03/2025|70.42||544290000000||1545|1
2025-08-03 04:35:43|06531|1175870|DCII|826.5T|826500000000000|346725|6792|772.26|14|2025-07-24|15/06/2025|83.22||560570000000||346725|1|2025-04-21|15/03/2025|175.71||773550000000||151850|1
2025-08-03 04:35:52|06532|101224|DLTA|1.6T|1600000000000|2000|107624|-28.57|28|2025-07-31|15/06/2025|||154360000000||2010|1|2025-05-01|15/03/2025|41.17||156200000000||2180|1
2025-08-03 04:36:00|06533|101388|DOID|2.74T|2740000000000|368|18842090|-48.89|26|2025-10-29|15/09/2025|||||368|1|2025-09-26|15/06/2025|||||368|1
2025-08-03 04:36:09|06534|101225|PDES|350.35B|350350000000|490|179442|99.19|27|2025-04-29|15/03/2025|5.05||152850000000||300|1|2025-03-17|15/12/2024|6.05||143370000000||232|1
2025-08-03 04:36:15|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
2025-08-03 04:36:23|06536|101389|DSFI|157.86B|157860000000|85|12208643|51.79|28|2025-07-30|15/06/2025|2.75||171780000000||55|1|2025-04-30|15/03/2025|1.95||157530000000||51|1
2025-08-03 04:36:33|06537|101390|DSNG|14.68T|14680000000000|1385|29019427|95.07|35|2025-10-29|15/09/2025|||||1385|1|2025-08-04|15/06/2025|51.66||3400000000000||1385|1
2025-08-03 04:36:40|06538|1170439|DGNS|190B|190000000000|152|7044976|-24|16|2025-07-30|15/06/2025|-0.32||39690000000||157|1|2025-04-30|15/03/2025|-1.38||37200000000||173|1
2025-08-03 04:36:47|06539|1156799|DADA|59.45B|59450000000|8|31060011|14.29|16|2025-06-28|15/12/2024|0.13||29830000000||7|1|2024-10-31|15/09/2024|0.01||3390000000||7|1
2025-08-03 04:36:55|06540|1156578|DMND|5.35T|5350000000000|565|230083|-20.98|19|2025-07-30|15/06/2025|8.48||2610000000000||520|1|2025-04-29|15/03/2025|5.46||2550000000000||770|1
2025-08-03 04:37:01|06541|102977|DSSA|401.99T|401990000000000|64950|3441636|106.19|7|2025-05-28|15/03/2025|0.01||737550000||53675|1|2025-03-21|15/12/2024|0.01||775590000||42300|1
2025-08-03 04:37:09|06542|1153258|DMMX|2.64T|2640000000000|364|4125337|180|24|2025-10-30|15/09/2025|||||364|1|2025-08-04|15/06/2025|||||364|1
2025-08-03 04:37:17|06543|1167988|PTDU|24B|24000000000|16|821565|33.33|16|2025-05-31|15/12/2024|-24.08||23950000000||19|1|2024-10-31|15/09/2024|3.81||7570000000||20|1
2025-08-03 04:37:24|06544|1141614|KOTA|179.28B|179280000000|17|14170698|70|21|2025-05-06|15/03/2025|-0.53||5880000000||9|1|2025-04-08|15/12/2024|-0.15||8220000000||8|1
2025-08-03 04:37:32|06545|962002|DPUM|208.23B|208230000000|50|488705|-13.79|33|2025-04-30|15/03/2025|0.02||327700000000||50|1|2025-04-07|15/12/2024|-8.91||322400000000||50|1
2025-08-03 04:37:41|06546|101392|DART|518.33B|518330000000.00006|165|725380|17.02|27|2025-05-09|15/03/2025|-22.33||112750000000||138|1|2024-10-30|15/09/2024|-21.29||138680000000||170|1
2025-08-03 04:37:49|06547|985737|DAYA|2.2T|2200000000000|910|116951|140.74|27|2025-04-29|15/03/2025|4.77||650280000000||900|1|2025-03-07|15/12/2024|8.16||588920000000||900|1
2025-08-03 04:37:57|06548|101393|DUTI|5.92T|5920000000000|3200|5663|-22.33|26|2025-05-23|15/03/2025|43.58||539220000000||3800|1|2025-03-25|15/12/2024|79.47||1220000000000||3280|1
2025-08-03 04:38:09|06549|101391|DPNS|79.47B|79470000000|240|226073|-32.96|27|2025-06-02|15/03/2025|7.13||6860000000||260|1|2025-03-27|15/12/2024|20.59||20450000000||210|1
2025-08-03 04:38:26|06550|1057061|DWGL|2.11T|2109999999999.9998|228|1588453|119.23|29|2025-07-30|15/06/2025|5.37||935260000000||226|1|2025-04-29|15/03/2025|4.44||801090000000||230|1
2025-08-03 04:38:36|06551|101394|DYAN|354.66B|354660000000|83|2170905|-24.55|34|2025-07-28|15/06/2025|2.84||291280000000||91|1|2025-04-29|15/03/2025|4.82||376980000000||88|1
2025-08-03 04:38:46|06552|101366|BWPT|3.7T|3700000000000|119|165795113|128.85|47|2025-10-29|15/09/2025|||||119|1|2025-08-04|15/06/2025|||||119|1
2025-08-03 04:38:56|06553|1141611|EAST|387.88B|387880000000|94|3066337|-25.4|23|2025-07-14|15/06/2025|1.75||23590000000||96|1|2025-04-16|15/03/2025|1.31||20760000000||97|1
2025-08-03 04:39:05|06554|102133|LRNA|64.05B|64050000000|183|831797|42.97|28|2025-04-30|15/03/2025|-19.89||16500000000||145|1|2025-04-08|15/12/2024|20.81||15460000000||145|1
2025-08-03 04:39:14|06555|101395|EKAD|646.37B|646370000000|185|384778|-19.57|27|2025-05-07|15/03/2025|2.06||128580000000||197|1|2025-03-27|15/12/2024|0.28||134370000000||193|1
2025-08-03 04:39:24|06556|101226|EMTK|40.66T|40660000000000|665|51806522|65.42|35|2025-10-29|15/09/2025|||||665|1|2025-08-04|15/06/2025|||||665|1
2025-08-03 04:39:31|06557|101396|ECII|224.75B|224750000000|185|1565883|-22.92|33|2025-05-01|15/03/2025|-4.39||585080000000||199|1|2024-10-31|15/09/2024|-10.44||523150000000||199|1
2025-08-03 04:39:42|06558|101397|ELSA|3.53T|3530000000000|484|58094495|-2.02|35|2025-08-12|15/06/2025|20.53||3240000000000||484|1|2025-04-29|15/03/2025|25.57||3730000000000||452|1
2025-08-03 04:39:52|06559|1050170|MDKI|409.88B|409880000000|162|390671|-12.43|29|2025-07-30|15/06/2025|3.05||77780000000||158|1|2025-04-28|15/03/2025|3.96||73630000000||151|1
2025-08-03 04:40:01|06560|101398|ENRG|14.15T|14150000000000|570|240890685|161.47|34|2025-04-30|15/03/2025|||117050000||193|1|2025-03-25|15/12/2024|||147760000||162|1
2025-08-03 04:40:14|06561|101227|EPMT|6.2T|6200000000000|2290|51712|-10.2|34|2025-07-31|15/06/2025|41.34||7750000000000||2300|1|2025-04-29|15/03/2025|103.74||8310000000000||2270|1
2025-08-03 04:40:20|06562|1141289|ENVY|90B|90000000000|50|0|0|8|2025-04-30|15/03/2025|-0.66||270270000||50|1|2025-03-29|15/12/2024|-3.55||410350000||50|1
2025-08-03 04:40:36|06563|101228|GSMF|768.44B|768440000000|54|264824|5.88|28|2025-07-31|15/06/2025|||357760000000||55|1|2025-04-30|15/03/2025|-0.45||273600000000||54|1
2025-08-03 04:40:48|06564|1174795|IPAC|126.33B|126330000000|133|55112|68.35|15|2025-07-25|15/06/2025|-0.38||11530000000||140|1|2025-04-28|15/03/2025|-0.91||14290000000||130|1
2025-08-03 04:40:55|06565|1156771|IKAN|98.33B|98330000000|118|61596599|436.36|18|2025-07-28|15/06/2025|0.24||34020000000||63|1|2025-05-02|15/03/2025|0.27||32530000000||129|1
2025-08-03 04:41:08|06566|101399|ERAA|7.07T|7070000000000|448|84027836|7.18|35|2025-08-04|15/06/2025|23.12||19160000000000||448|1|2025-05-01|15/03/2025|12.88||15880000000000||464|1
2025-08-03 04:41:15|06567|101229|ERTX|131.23B|131229999999.99998|102|4528132|-35.03|7|2025-04-30|15/03/2025|||33830000||87|1|2025-03-28|15/12/2024|||30840000||86|1
2025-08-03 04:41:23|06568|1158985|ESTA|160.07B|160070000000|66|3346125|-46.34|17|2025-05-06|15/03/2025|-1.4||10540000000||65|1|2025-04-03|15/12/2024|0.33||15920000000||75|1
2025-08-03 04:41:31|06569|1117906|BEEF|2.42T|2420000000000|298|24077367|76.04|24|2025-05-05|15/03/2025|5.37||2370000000000||246|1|2025-04-02|15/12/2024|8.79||2290000000000||200|1
2025-08-03 04:41:39|06570|101400|ETWA|326.81B|326810000000|70|5800|0|25|2023-12-28|15/09/2023|-4.02||6020000||99|1|2023-03-28|15/09/2022|-38.04||16150000000||346|1
2025-08-03 04:41:48|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
2025-08-03 04:41:55|06572|101230|ESTI|70.53B|70530000000|35|74986|6.06|8|2025-07-31|15/06/2025|||6590000||34|1|2025-04-29|15/03/2025|||6610000||37|1
2025-08-03 04:42:03|06573|101403|CNKO|394.08B|394080000000|44|14715237|528.57|28|2025-07-28|15/06/2025|10.17||621710000000||29|1|2025-04-28|15/03/2025|3.87||425160000000||38|1
2025-08-03 04:42:12|06574|101404|TAXI|81.79B|81790000000|8|20765866|33.33|34|2025-07-30|15/06/2025|-0.1||864620000||7|1|2025-05-01|15/03/2025|-0.19||668100000||7|1
2025-08-03 04:42:21|06575|101405|FASW|13.5T|13500000000000|5450|100|-0.91|28|2025-07-29|15/06/2025|-74.69||2010000000000||5450|1|2025-04-29|15/03/2025|-123.73||2010000000000||5450|1
2025-08-03 04:42:27|06576|1174972|FLMC|41.41B|41410000000|53|2901825|-18.46|4|2025-03-29|15/12/2024|-47.95||12050000000||35|1|2023-03-07|15/12/2021|-79.32||49210000000||79|1
2025-08-03 04:42:32|06577|1168850|FAPA|19.43T|19430000000000|5575|8614|5.19|15|2025-05-07|15/03/2025|67.49||1650000000000||5325|1|2025-04-08|15/12/2024|73.3||1710000000000||5275|1
2025-08-03 04:42:41|06578|101231|FAST|1.56T|1560000000000|344|8028498|-25.86|34|2025-08-05|15/06/2025|||||344|1|2025-06-25|15/03/2025|-9.22||1200000000000||276|1
2025-08-03 04:42:49|06579|1172380|FIMP|45.2B|45200000000|113|49936|169.05|10|2025-04-07|15/12/2024|7.36||5870000000||110|1|2023-04-12|15/12/2022|1.37||6550000000||74|1
2025-08-03 04:42:57|06580|101406|KBLV|99.3B|99300000000|57|10763866|0|27|2025-04-30|15/03/2025|-3||534000000||112|1|2025-03-28|15/12/2024|24.6||1300000000||89|1
2025-08-03 04:43:07|06581|101604|AISA|1.16T|1160000000000|125|8379678|3.31|33|2025-07-28|15/06/2025|0.9||470230000000||147|1|2025-04-29|15/03/2025|3.75||481480000000||112|1
2025-08-03 04:43:18|06582|101232|FISH|4.97T|4970000000000|10350|7000|43.75|7|2025-04-30|15/03/2025|0.01||294420000||10350|1|2025-03-27|15/12/2024|||293860000||10350|1
2025-08-03 04:43:25|06583|1179151|BOBA|208.04B|208040000000|180|190754|5.88|12|2025-07-23|15/06/2025|4.06||45690000000||177|1|2025-04-21|15/03/2025|2.93||38060000000||157|1
2025-08-03 04:43:34|06584|101407|FORU|574.55B|574550000000|1235|440331|-36.34|28|2025-07-30|15/06/2025|-3.16||5710000000||1285|1|2025-04-30|15/03/2025|1.59||18530000000||1750|1
2025-08-03 04:43:42|06585|101408|FMII|2.64T|2640000000000|412|468975|205.19|27|2025-07-30|15/06/2025|-0.4||||330|1|2025-04-30|15/03/2025|3.1||32030000000||348|1
2025-08-03 04:43:48|06586|1009373|FORZ|99.20B|99200000000|50|2300|0|15|2020-11-30|15/09/2020|-0.19||2000000000||50|1|2020-08-03|15/06/2020|0.48||5000000000||50|1
2025-08-03 04:43:55|06587|1141613|FUJI|533B|533000000000|410|543412|93.4|19|2025-07-25|15/06/2025|0.33||3680000000||398|1|2025-04-26|15/03/2025|2.96||4460000000||326|1
2025-08-03 04:44:06|06588|101410|GJTL|3.62T|3620000000000|1040|6165169|-15.45|33|2025-04-30|15/03/2025|101.41||4400000000000||1055|1|2025-03-27|15/12/2024|56.93||4590000000000||1075|1
2025-08-03 04:44:14|06589|1156094|GLVA|507B|507000000000|338|28449|-6.63|17|2025-05-06|15/03/2025|7.69||384240000000||338|1|2025-03-29|15/12/2024|15.65||711810000000||318|1
2025-08-03 04:44:22|06590|101411|GTBO|490B|490000000000|196|4031142|-30.5|34|2025-07-25|15/06/2025|||5390000||190|1|2025-04-26|15/03/2025|||2110000||142|1
2025-08-03 04:44:31|06591|101412|GIAA|6.31T|6310000000000|69|97640874|13.11|32|2025-10-29|15/09/2025|||||69|1|2025-08-04|15/06/2025|||||69|1
2025-08-03 04:44:40|06592|1052356|GMFI|2.18T|2180000000000.0002|58|2627898|-1.91|32|2025-04-30|15/03/2025|||95360000||49|1|2025-03-27|15/12/2024|||107490000||42|1
2025-08-03 04:44:48|06593|955953|BOLT|2.78T|2780000000000|1185|569471|19.7|27|2025-07-28|15/06/2025|14.85||442940000000||1235|1|2025-04-28|15/03/2025|11.19||368900000000||1105|1
2025-08-03 04:44:55|06594|1097268|GOOD|13.57T|13570000000000|368|244385|-1.6|23|2025-07-30|15/06/2025|3.24||2910000000000||360|1|2025-04-28|15/03/2025|3.75||3130000000000||366|1
2025-08-03 04:45:04|06595|1153099|SLIS|123.17B|123170000000|50|3353946|-5.66|19|2025-04-30|15/03/2025|0.25||47530000000||50|1|2025-04-08|15/12/2024|-0.26||97770000000||50|1
2025-08-03 04:45:14|06596|101413|GEMA|156.8B|156800000000|98|5589554|-63.97|28|2025-07-28|15/06/2025|7.06||355080000000||81|1|2025-04-28|15/03/2025|1.64||379390000000||97|1
2025-08-03 04:45:21|06597|1177036|GPSO|262.7B|262700000000|394|1574568|258.18|13|2025-07-29|15/06/2025|-1.18||1390000000||392|1|2025-05-02|15/03/2025|-2.93||949170000||406|1
2025-08-03 04:45:31|06598|1073263|GHON|874.5B|874500000000|1590|71902|-7.29|24|2025-07-29|15/06/2025|0.02||54080000000||1620|1|2025-05-02|15/03/2025|38.59||53300000000||1540|1
2025-08-03 04:45:36|06599|1155107|||||||17|2025-04-29|15/03/2025|0.81||60040000000||47|1|2025-03-27|15/12/2024|1.39||53900000000||50|1
2025-08-03 04:45:51|06600|101414|BMTR|2.27T|2270000000000|139|49046805|-36.24|45|2025-05-02|15/03/2025|11.9||2810000000000||142|1|2025-03-18|15/12/2024|8.87||2440000000000||144|1
2025-08-03 04:45:57|06601|1177101|RUNS|56.89B|56890000000|58|499608|1.75|7|2025-04-04|15/09/2024|0.34||6520000000||52|1|2023-03-22|15/12/2022|4.05||31290000000||156|1
2025-08-03 04:46:07|06602|101415|GLOB|55.56B|55560000000|50|18906|-32.43|28|2025-07-29|15/06/2025|0.73||9790000000||50|1|2025-04-29|15/03/2025|0.24||15860000000||93|1
2025-08-03 04:46:18|06603|101416|SMMT|4.2T|4200000000000|1225|227266|73.76|27|2025-05-02|15/03/2025|10.1||483960000000||940|1|2025-02-28|15/12/2024|1.25||395920000000||785|1
2025-08-03 04:46:26|06604|101233|GEMS|53.82T|53820000000000|9150|298297|-3.94|17|2025-08-27|15/06/2025|||||9150|1|2025-05-30|15/03/2025|0.02||648340000||9100|1
2025-08-03 04:46:34|06605|1138474|POLU|6.62T|6620000000000|8825|105800|1777.66|18|2025-05-19|15/12/2024|-1.42||32070000000||8825|1|2024-10-30|15/09/2024|-8.35||26870000000||615|1
2025-08-03 04:46:39|06606|943646|||||||19|2023-01-31|15/09/2021|-0.39||968980000||50|1|2023-01-31|15/06/2021|-0.36||1390000000||50|1
2025-08-03 04:46:48|06607|943650|GDYR|473.55B|473550000000|1155|28610|-25.96|7|2025-04-30|15/03/2025|||46800000||1190|1|2025-03-28|15/12/2024|||45550000||1125|1
2025-08-03 04:46:58|06608|101418|GMTD|2.25T|2250000000000|2220|6417|-53.56|27|2025-06-26|15/03/2025|4.55||65320000000||2540|1|2025-03-21|15/12/2024|35.15||79230000000||2310|1
2025-08-03 04:47:09|06609|101419|GZCO|678B|678000000000|113|41330708|26.97|33|2025-05-02|15/03/2025|1.11||215690000000||96|1|2025-04-08|15/12/2024|9.02||366310000000||94|1
2025-08-03 04:47:16|06610|985853|JGLE|203.24B|203240000000|9|22210888|12.5|27|2025-07-30|15/06/2025|-0.07||38130000000||8|1|2025-04-28|15/03/2025|-0.85||27980000000||8|1
2025-08-03 04:47:24|06611|101420|BLTZ|1.57T|1570000000000|1800|133|0|28|2025-07-28|15/06/2025|66.85||421870000000||1800|1|2025-04-29|15/03/2025|-37.31||192890000000||1800|1
2025-08-03 04:47:31|06612|1166028|HOMI|292.95B|292950000000|186|684488|30.99|15|2025-04-30|15/03/2025|0.08||8470000000||232|1|2025-04-11|15/12/2024|-2.42||12540000000||218|1
2025-08-03 04:47:38|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
2025-08-03 04:47:47|06614|101422|GWSA|990.7B|990700000000|127|239471|-15.89|27|2025-04-29|15/03/2025|3.2||15350000000||123|1|2025-04-08|15/12/2024|-3.26||18150000000||125|1
2025-08-03 04:47:50|06615|1177104|GTSI|632.77B|632770000000|40|1692744|17.65|3|2025-07-30|15/06/2025|||||39|1|2025-04-24|15/03/2025|||||45|1
2025-08-03 04:48:00|06616|101423|GGRM|17.08T|17079999999999.998|8875|559307|-42.93|47|2025-10-29|15/09/2025|||||8875|1|2025-08-04|15/06/2025|6.64||21300000000000||8875|1
2025-08-03 04:48:07|06617|1078225|TRUK|63.95B|63950000000|147|4671134|75|21|2025-05-05|15/03/2025|-5.28||9610000000||111|1|2025-04-08|15/12/2024|-5.24||10290000000||108|1
2025-08-03 04:48:17|06618|101424|GDST|979.71B|979710000000|106|6490919|-12.4|28|2025-07-30|15/06/2025|0.45||645230000000||112|1|2025-04-30|15/03/2025|4.46||639740000000||77|1
2025-08-03 04:48:23|06619|1152962|GGRP|2.35T|2350000000000|194|216700|-26.21|2|2025-05-30|15/03/2025|||43520000||||2025-03-03|15/12/2024|||83600000|||
2025-08-03 04:48:32|06620|943648|HMSP|63.39T|63390000000000|545|18174400|-19.85|42|2025-10-23|15/09/2025|||||545|1|2025-08-04|15/06/2025|||||545|1
2025-08-03 04:48:42|06621|101425|MYRX|4.34T|4340000000000|50|650212031|0|12|2019-10-30|15/09/2019|0.72||394190000000||92|1|2019-07-31|15/06/2019|0.12||238900000000||103|1
2025-08-03 04:48:49|06622|1173515|HOPE|262.03B|262029999999.99997|123|4371352|485.71|13|2025-04-29|15/03/2025|-3.76||5290000000||41|1|2025-04-09|15/12/2024|-4.06||11890000000||41|1
2025-08-03 04:48:58|06623|101207|AHAP|313.6B|313600000000|64|4600592|-40.19|28|2025-07-29|15/06/2025|-1.19||77430000000||62|1|2025-04-29|15/03/2025|-1.13||59380000000||74|1
2025-08-03 04:49:07|06624|1025104|HRTA|2.99T|2990000000000|650|35435493|64.14|35|2025-10-29|15/09/2025|||||650|1|2025-08-04|15/06/2025|43.16||8260000000000||650|1
2025-08-03 04:49:16|06625|101427|HRUM|10.87T|10870000000000|825|26911261|-30.38|41|2025-08-04|15/06/2025|||||825|1|2025-05-29|15/03/2025|||298940000||810|1
2025-08-03 04:49:23|06626|1176963|||||||12|2025-07-29|15/06/2025|6.8||199500000000||191|1|2025-04-29|15/03/2025|6.51||235360000000||200|1
2025-08-03 04:49:33|06627|1141607|HDIT|27.44B|27440000000|18|879102|63.64|21|2025-05-05|15/03/2025|-5.9||180250000||18|1|2025-04-09|15/12/2024|-8.37||16430000000||18|1
2025-08-03 04:49:42|06628|101428|HERO|1.72T|1720000000000|412|289692|-39.41|35|2025-10-29|15/09/2025|||||412|1|2025-08-04|15/06/2025|||||412|1
2025-08-03 04:49:50|06629|101429|HEXA|4.52T|4520000000000|5375|277751|-16.02|23|2025-07-30|15/03/2025|0.01||153480000||5400|1|2025-01-31|15/12/2024|0.01||140280000||4800|1
2025-08-03 04:49:59|06630|943655|HADE|19.08B|19080000000|9|5807980|80|28|2025-07-29|15/06/2025|-1.2||1010000000||8|1|2025-04-29|15/03/2025|-0.17||1010000000||7|1
2025-08-03 04:50:06|06631|1096523|HKMU|161.09B|161090000000|50|500|0|19|2023-09-29|15/03/2023|-28.4||4210000000||50|1|2022-11-30|15/09/2022|-6.55||53720000000||50|1
2025-08-03 04:50:14|06632|1137430|FITT|228.25B|228250000000|175|4457144|75|19|2025-05-01|15/03/2025|-2.06||1920000000||134|1|2025-04-11|15/12/2024|-0.63||3450000000||143|1
2025-08-03 04:50:22|06633|101431|HOME|1.11T|1110000000000|50|793944|0|17|2020-11-04|15/09/2020|-0.17||2880000000||50|1|2020-07-29|15/06/2020|-0.09||3190000000||50|1
2025-08-03 04:50:30|06634|101432|SHID|1.09T|1090000000000.0001|975|183278|7.73|27|2025-04-30|15/03/2025|-15.13||22790000000||755|1|2025-03-27|15/12/2024|3.17||51400000000||710|1
2025-08-03 04:50:40|06635|943656|HITS|823.73B|823730000000|116|16009800|-61.07|32|2025-06-21|15/12/2024|||37250000||116|1|2024-11-30|15/09/2024|||35440000||426|1
2025-08-03 04:50:46|06636|101433|KARW|449.17B|449170000000|765|689912|-30.77|8|2025-07-30|15/06/2025|||1010000||800|1|2025-05-02|15/03/2025|||1800000||1605|1
2025-08-03 04:50:52|06637|1177229|IDEA|71.18B|71180000000|67|570892|103.03|5|2025-03-27|15/12/2024|-0.11||11380000000||42|1|2023-04-13|15/12/2022|0.57||18270000000||57|1
2025-08-03 04:50:59|06638|1155911|IFSH|1.48T|1480000000000|770|100237|-0.65|17|2025-04-29|15/03/2025|3.23||207270000000||820|1|2025-02-24|15/12/2024|22.2||263410000000||790|1
2025-08-03 04:51:03|06639|1172375|LFLO|340.01B|340010000000|260|335617|229.11|10|2025-07-21|15/06/2025|8.38||73070000000||282|1|2025-03-27|15/12/2024|5.72||75070000000||120|1
2025-08-03 04:51:11|06640|943664|||||||35|2025-10-23|15/09/2025|||||496|1|2025-08-04|15/06/2025|||||496|1
2025-08-03 04:51:22|06641|101435|INKP|39.94T|39940000000000|7300|8848803|-11.52|27|2025-11-12|15/09/2025||0.0224|||7300|1|2025-08-06|15/06/2025||0.0254|780960000||7300|1
2025-08-03 04:51:29|06642|1073264|||||||26|2025-06-19|15/03/2025|16.43||61980000000||113|1|2025-04-08|15/12/2024|-35.69||64990000000||105|1
2025-08-03 04:51:39|06643|101436|INAI|101.38B|101380000000|160|3718315|1.91|28|2025-07-30|15/06/2025|-34.54||165830000000||161|1|2025-04-30|15/03/2025|-34.52||207340000000||149|1
2025-08-03 04:51:49|06644|101437|INDY|6.69T|6690000000000|1285|16436924|-5.51|35|2025-10-31|15/09/2025|||||1285|1|2025-08-04|15/06/2025|||||1285|1
2025-08-03 04:51:57|06645|101438|SRSN|307.02B|307020000000|51|3608995|2|27|2025-05-06|15/03/2025|1.62||312450000000||50|1|2025-03-26|15/12/2024|0.47||345940000000||50|1
2025-08-03 04:52:06|06646|987137|INCF|40.41B|40410000000|24|893888|33.33|30|2025-07-30|15/06/2025|0.74||56020000000||23|1|2025-04-30|15/03/2025|0.46||32240000000||20|1
2025-08-03 04:52:15|06647|101234|BRAM|2.21T|2210000000000|4920|3202|-14.06|9|2025-07-30|15/06/2025|-0.01||19650000||5725|1|2025-05-02|15/03/2025|0.01||42150000||5900|1
2025-08-03 04:52:20|06648|1177035|||||||12|2025-05-07|15/03/2025|0.89||201790000000||95|1|2025-03-29|15/12/2024|3.73||161440000000||86|1
2025-08-03 04:52:27|06649|101235|PTIS|223.37B|223370000000|406|423327|108.21|7|2025-04-30|15/03/2025|||2890000||308|1|2025-03-29|15/12/2024|||4620000||216|1
2025-08-03 04:52:37|06650|101439|ITMG|25.9T|25900000000000|22925|1715219|-15.01|44|2025-11-06|15/09/2025||0.0988||695210000|22925|1|2025-08-07|15/06/2025||0.0968||588760000|22925|1
2025-08-03 04:52:47|06651|101440|||||||47|2025-11-05|15/09/2025||202.75|||5600|1|2025-08-04|15/06/2025|84.8|86.58|4060000000000|4300000000000|5600|1
2025-08-03 04:52:53|06652|101441|INAF|390.51B|390510000000|126|30900|0|29|2025-05-14|15/03/2025|-8.1||36760000000||||2025-05-02|15/12/2024|-54.21||72510000000|||
2025-08-03 04:53:06|06653|101443|INDF|74.41T|74410000000000|8475|8663551|38.93|47|2025-11-26|15/09/2025||428.02|||8475|1|2025-08-04|15/06/2025|354.77|356.68|28290000000000||8475|1
2025-08-03 04:53:17|06654|101442|ICBP|115.45T|115450000000000|9900|5962200|-11.41|47|2025-11-27|15/09/2025||370.72|||9900|1|2025-08-11|15/06/2025|247.2|239.95|17420000000000||9900|1
2025-08-03 04:53:20|06655|1179330|||||||14|2025-07-28|15/06/2025|9.34||189880000000||4740|1|2025-04-29|15/03/2025|17.62||185180000000||4160|1
2025-08-03 04:53:29|06656|101444|IMJS|2.04T|2040000000000|236|15165368|45.68|26|2025-05-22|15/03/2025|4.19||1210000000000||190|1|2025-03-19|15/12/2024|14.6||1030000000000||170|1
2025-08-03 04:53:39|06657|101445|IMAS|4.15T|4150000000000.0005|1040|1542792|-19.38|46|2025-07-30|15/06/2025|9.48||7220000000000||1025|1|2025-04-28|15/03/2025|1.32||7540000000000||900|1
2025-08-03 04:53:47|06658|1155954|IFII|2.2T|2200000000000|234|766393|27.87|21|2025-07-29|15/06/2025|3.37||262680000000||256|1|2025-04-29|15/03/2025|8.21||432900000000||244|1
2025-08-03 04:53:58|06659|962003|IDPR|448.67B|448670000000|224|469861|56.64|34|2025-07-30|15/06/2025|0.67||278670000000||214|1|2025-04-30|15/03/2025|0.53||288830000000||176|1
2025-08-03 04:54:06|06660|943994|OMRE|1.36T|1360000000000|462|5688|6.94|28|2025-07-30|15/06/2025|||14300000000||452|1|2025-04-29|15/03/2025|-12.24||5400000000||454|1
2025-08-03 04:54:12|06661|101434|IATA|1.75T|1750000000000|56|6819517|40|8|2025-07-30|15/06/2025|||17400000||56|1|2025-04-30|15/03/2025|||22570000||48|1
2025-08-03 04:54:20|06662|102970|INPP|8.95T|8950000000000|800|29672|-24.88|28|2025-07-30|15/06/2025|7.78||585710000000||800|1|2025-04-29|15/03/2025|31.85||286400000000||900|1
2025-08-03 04:54:28|06663|1141287|ITIC|208.84B|208840000000|222|229151|-13.95|20|2025-07-28|15/06/2025|4.92||87820000000||218|1|2025-04-28|15/03/2025|3.32||61820000000||236|1
2025-08-03 04:54:33|06664|101446|||||||7|2025-04-30|15/03/2025|||53540000||||2025-03-28|15/12/2024|||55870000|||
2025-08-03 04:54:38|06665|101236|||||||7|2025-04-30|15/03/2025|-0.01||190330000||2400|1|2025-02-28|15/12/2024|-0.01||219370000||2300|1
2025-08-03 04:54:57|06666|101447|DNET|135.81T|135810000000000|9575|11709|94.22|27|2025-04-30|15/03/2025|14.43||379410000000||9700|1|2025-04-08|15/12/2024|23.05||369640000000||9200|1
2025-08-03 04:55:06|06667|101448|ISAT|73.85T|73850000000000|2290|17764629|-11.5|47|2025-10-24|15/09/2025||41.65|||2290|1|2025-07-30|15/06/2025|31.66|38.62|13532000000000||2270|1
2025-08-03 04:55:16|06668|101449|INDS|1.47T|1470000000000|224|401666|-22.76|35|2025-04-30|15/03/2025|3.08||774240000000||222|1|2025-03-27|15/12/2024|2.52||756540000000||208|1
2025-08-03 04:55:21|06669|1161552|TECH|62.82B|62820000000|50|13900|0|14|2023-05-08|15/03/2023|-0.95||370800000||165|1|2023-04-11|15/12/2022|1.1||2580000000||346|1
2025-08-03 04:55:25|06670|1008687|||||||27|2025-05-05|15/03/2025|3.23||1430000000000||||2025-03-20|15/12/2024|4.9||1630000000000|||
2025-08-03 04:55:29|06671|1141609|INOV|159.12B|159120000000|88|750519|-7.37|18|2025-06-02|15/03/2025|-10.03||129740000000||91|1|2025-03-28|15/12/2024|20.06||153490000000||86|1
2025-08-03 04:55:36|06672|943644|IBFN|25.79B|25790000000|17|633368|70|27|2025-04-30|15/03/2025|-13.08||10890000000||12|1|2025-03-29|15/12/2024|-15.44||-3150000000||12|1
2025-08-03 04:55:46|06673|101452|INCI|123.56B|123560000000|595|120712|3.48|27|2025-04-30|15/03/2025|28.01||86790000000||595|1|2025-03-28|15/12/2024|44.22||112640000000||550|1
2025-08-03 04:55:54|06674|1025105|WOOD|2.51T|2510000000000|400|4451902|76.99|35|2025-10-29|15/09/2025|||||400|1|2025-08-11|15/06/2025|||||400|1
2025-08-03 04:56:02|06675|946578|INTD|112.45B|112450000000|190|1024275|62.39|27|2025-04-29|15/03/2025|-1.31||9090000000||191|1|2025-03-27|15/12/2024|0.28||6450000000||177|1
2025-08-03 04:56:12|06676|101453|MDIA|1.18T|1180000000000|30|801336|200|25|2025-06-27|15/12/2024|-26.61||185740000000||21|1|2024-12-20|15/09/2024|8.56||175960000000||10|1
2025-08-03 04:56:21|06677|101454|IBST|7.16T|7160000000000|5300|300|-2.75|28|2025-07-30|15/06/2025|73||206660000000||5300|1|2025-04-30|15/03/2025|48.04||209210000000||5575|1
2025-08-03 04:56:30|06678|945183|IIKP|1.68T|1680000000000|50|333468936|0|28|2025-04-30|15/03/2025|||917900000||50|1|2025-04-22|15/12/2024|||469420000||50|1
2025-08-03 04:56:38|06679|101455|IKAI|119.75B|119750000000|9|7190102|-18.18|27|2025-04-30|15/03/2025|-0.87||35300000000||8|1|2024-10-31|15/09/2024|0.21||49570000000||10|1
2025-08-03 04:56:48|06680|101456|DILD|1.31T|1310000000000|126|15086563|-30.39|36|2025-10-29|15/09/2025|||||126|1|2025-08-04|15/06/2025|||||126|1
2025-08-03 04:56:58|06681|101457|INTA|46.82B|46820000000|14|1232608|75|33|2025-05-05|15/03/2025|-5.84||265550000000||12|1|2025-03-28|15/12/2024|-5.15||293930000000||12|1
2025-08-03 04:57:06|06682|101458|ICON|43.59B|43590000000|40|60551|81.82|25|2025-05-28|15/03/2025|-0.59||54320000000||41|1|2025-05-02|15/12/2024|-4.92||52710000000||33|1
2025-08-03 04:57:14|06683|1153173|IRRA|639.31B|639310000000|424|2030283|-8.62|21|2025-04-30|15/03/2025|6.84||240440000000||406|1|2025-03-26|15/12/2024|22||393240000000||378|1
2025-08-03 04:57:20|06684|101459|PSAB|10.58T|10580000000000|400|165511737|78.57|23|2025-05-28|15/03/2025|||66740000||312|1|2025-04-13|15/12/2024|||62150000||294|1
2025-08-03 04:57:24|06685|101468|||||||28|2025-07-28|15/06/2025|11.15||395390000000||620|1|2025-04-29|15/03/2025|1.95||391070000000||810|1
2025-08-03 04:57:33|06686|101237|JKSW|9.00B|9000000000|60|1928900|0|26|2025-02-14|15/12/2024|-11.42||||60|1|2023-05-02|15/03/2023|-0.54||||60|1
2025-08-03 04:57:42|06687|945179|JSPT|10.23T|10230000000000|4410|31673|122.73|27|2025-05-01|15/03/2025|20.13||523690000000||6300|1|2025-03-27|15/12/2024|10.81||679740000000||7150|1
2025-08-03 04:57:47|06688|101450|||||||37|2025-10-22|15/09/2025||5.72|||500|1|2025-08-04|15/06/2025|12.36||1040000000000|886580000000|500|1
2025-08-03 04:57:54|06689|101461|||||||36|2025-08-04|15/06/2025|||||1685|1|2025-04-30|15/03/2025|58.52||14330000000000||1845|1
2025-08-03 04:58:04|06690|1057069|IPCM|1.52T|1520000000000|288|1366397|6.67|33|2025-07-30|15/06/2025|||||290|1|2025-05-02|15/03/2025|8.38||355410000000||282|1
2025-08-03 04:58:15|06691|101462|JSMR|25.98T|25980000000000|3580|5892883|-33.08|46|2025-08-04|15/06/2025|130.02||6480000000000||3580|1|2025-04-30|15/03/2025|127.79||6460000000000||4350|1
2025-08-03 04:58:23|06692|1131181|JAST|107.17B|107170000000|99|21049360|125|20|2025-05-06|15/03/2025|-1.36||38910000000||59|1|2025-04-07|15/12/2024|-5.6||40050000000||58|1
2025-08-03 04:58:27|06693|101463|||||||27|2025-07-29|15/06/2025|4.19||318180000000||||2025-04-30|15/03/2025|7.47||348320000000|||
2025-08-03 04:58:37|06694|101460|JAWA|2.47T|2470000000000|152|16538637|76.74|33|2025-05-02|15/03/2025|1.33||475670000000||93|1|2025-03-30|15/12/2024|-0.68||443050000000||93|1
2025-08-03 04:58:49|06695|101464|JKON|1.21T|1210000000000|74|6782463|-17.78|28|2025-07-30|15/06/2025|-0.64||654200000000||76|1|2025-04-28|15/03/2025|-0.36||627680000000||75|1
2025-08-03 04:58:57|06696|101466|JRPT|9.62T|9620000000000|745|720124|12.03|36|2025-10-30|15/09/2025|||||745|1|2025-08-04|15/06/2025|||||745|1
2025-08-03 04:59:05|06697|1088205|||||||25|2025-07-30|15/06/2025|1.53||86860000000||1050|1|2025-05-02|15/03/2025|1.49||127060000000||1035|1
2025-08-03 04:59:12|06698|1073106|HELI|213.21B|213210000000|256|1763856|-30.05|24|2025-07-25|15/06/2025|1.1||30370000000||||2025-04-25|15/03/2025|2.25||29430000000|||
2025-08-03 04:59:19|06699|101467|JECC|687.96B|687960000000|910|181164|43.31|27|2025-05-02|15/03/2025|43.32||1030000000000||765|1|2025-04-08|15/12/2024|41.37||1110000000000||880|1
2025-08-03 04:59:24|06700|101238|||||||27|2025-05-06|15/03/2025|19.92||468860000000||298|1|2025-03-27|15/12/2024|17.55||609610000000||276|1
2025-08-03 04:59:35|06701|101470|KLBF|65.18T|65180000000000.01|1430|38339254|-12.8|47|2025-10-29|15/09/2025||16.07|||||2025-08-04|15/06/2025||18.88||||
2025-08-03 04:59:44|06702|1052430|ZINC|277.75B|277750000000|11|4295388|-21.43|32|2025-06-12|15/03/2025|-2.01||||12|1|2025-03-28|15/12/2024|-1.25||61430000000||14|1
2025-08-03 04:59:52|06703|1159436|KBAG|207.35B|207350000000|29|2459637|-3.33|18|2025-07-30|15/06/2025|-0.34||988390000||||2025-04-30|15/03/2025|-0.75||1170000000|||
2025-08-03 05:00:02|06704|101469|KIJA|3.88T|3880000000000|189|142631325|43.18|33|2025-04-30|15/03/2025|2.11||1290000000000||171|1|2025-03-27|15/12/2024|-6.1||1240000000000||175|1
2025-08-03 05:00:11|06705|101239|KICI|30.91B|30910000000|112|463095|1.82|28|2025-07-29|15/06/2025|-14.12||15700000000||112|1|2025-04-25|15/03/2025|-6.56||22000000000||112|1
2025-08-03 05:00:20|06706|101471|KDSI|764.64B|764640000000|472|66000|18|26|2025-07-28|15/06/2025|-2.66||502840000000||474|1|2025-04-29|15/03/2025|7.25||542740000000||444|1
2025-08-03 05:00:25|06707|1177100|RSGK|911.08B|911080000000|980|2800|2.62|3|2025-07-29|15/06/2025|11.83||112400000000||||2025-04-28|15/03/2025|8.88||106950000000|||
2025-08-03 05:00:31|06708|1152348|KEEN|2.95T|2950000000000|805|5506912|13.38|2|2025-04-29|15/03/2025|||9870000||810|1|2025-03-21|15/12/2024|||6930000||625|1
2025-08-03 05:00:37|06709|101472|KIAS|313.51B|313510000000|21|372921|31.25|26|2025-04-29|15/03/2025|-1.03||143620000000||18|1|2025-03-28|15/12/2024|0.32||154750000000||18|1
2025-08-03 05:00:44|06710|101473|KBRI|434.40B|434400000000|50|1294823|0|10|2019-10-28|15/09/2019|-2||||50|1|2019-08-23|15/06/2019|-1.88||382900000||50|1
2025-08-03 05:00:55|06711|101474|KAEF|2.84T|2840000000000|510|5863966|-14.29|35|2025-07-30|15/06/2025|||||520|1|2025-05-30|15/03/2025|||||535|1
2025-08-03 05:01:04|06712|962004|KINO|1.52T|1520000000000|1105|33369|-15.97|36|2025-10-29|15/09/2025|||||1105|1|2025-08-04|15/06/2025|||||1105|1
2025-08-03 05:01:10|06713|1052236|KIOS|59.17B|59170000000|55|7104569|10|27|2025-04-30|15/03/2025|-0.9||3510000000||50|1|2025-03-30|15/12/2024|-2.83||30130000000||50|1
2025-08-03 05:01:19|06714|1025103|KMTR|2.19T|2190000000000|266|511429|9.92|28|2025-07-30|15/06/2025|9.78||3420000000000||262|1|2025-04-30|15/03/2025|14.62||3600000000000||280|1
2025-08-03 05:01:29|06715|101475|KBLI|1.49T|1490000000000|372|237702|-7.92|34|2025-07-30|15/06/2025|10.46||897880000000||388|1|2025-04-30|15/03/2025|10.55||819570000000||386|1
2025-08-03 05:01:32|06716|101476|||||||8|2025-07-30|15/06/2025|-16.77||454880000000||152|1|2025-04-30|15/03/2025|-23.62||445760000000||173|1
2025-08-03 05:01:41|06717|101240|KOIN|62.77B|62770000000|64|20746|-9.86|28|2025-07-30|15/06/2025|-5.95||730180000000||64|1|2025-04-29|15/03/2025|-3.97||617300000000||65|1
2025-08-03 05:01:49|06718|1097709|SATU|321.75B|321750000000|234|7573215|51.95|19|2025-07-30|15/06/2025|-0.01||7650000000||232|1|2025-04-30|15/03/2025|-1.05||4710000000||193|1
2025-08-03 05:01:54|06719|101477|KRAS|5.34T|5340000000000|276|96246232|162.86|24|2025-05-27|15/12/2024|||||139|1|2025-05-06|15/03/2025|||234760000||133|1
2025-08-03 05:02:01|06720|101478|KREN|163.85B|163850000000|9|6844353|28.57|28|2025-05-28|15/03/2025|-0.23||1290000000000||10|1|2025-04-30|15/12/2024|-0.35||1340000000000||9|1
2025-08-03 05:02:06|06721|1141288|KJEN|52.5B|52500000000|105|2827617|87.5|14|2025-06-13|15/12/2024|-0.16||1450000000||119|1|2024-12-03|15/09/2024|-0.83||1120000000||69|1
2025-08-03 05:02:13|06722|1165986|KMDS|492B|492000000000|615|269785|30.85|17|2025-07-28|15/06/2025|18.96||104050000000||595|1|2025-04-28|15/03/2025|16.05||90170000000||590|1
2025-08-03 05:02:20|06723|1174268|LABA|395.02B|395020000000|358|92803967|59.82|12|2025-04-30|15/03/2025|1.7||8490000000||152|1|2025-03-31|15/12/2024|-2.53||16790000000||114|1
2025-08-03 05:02:29|06724|1156770|TAMA|30B|30000000000|25|179049|78.57|18|2025-05-02|15/03/2025|-1.6||5500000000||33|1|2025-03-29|15/12/2024|-1.9||4230000000||31|1
2025-08-03 05:02:35|06725|101480|LMPI|139.18B|139180000000|138|4497078|72.5|28|2025-07-30|15/06/2025|-6.09||112980000000||142|1|2025-04-30|15/03/2025|-7.81||123870000000||116|1
2025-08-03 05:02:47|06726|101481|LTLS|1.27T|1270000000000|870|86700|-13.43|34|2025-07-28|15/06/2025|27||2100000000000||875|1|2025-04-29|15/03/2025|26||2120000000000||945|1
2025-08-03 05:02:56|06727|1057991|LCKM|212B|212000000000|212|162107|-32.48|26|2025-05-06|15/03/2025|-1.01||152970000||||2025-04-09|15/12/2024|4.54||17430000000|||
2025-08-03 05:03:04|06728|101486|LPPS|142.35B|142350000000|55|1045971|1.85|27|2025-04-30|15/03/2025|||-1100000000||58|1|2025-03-27|15/12/2024|43.55||-3970000000||57|1
2025-08-03 05:03:13|06729|101482|LAPD|237.98B|237980000000|60|6545056|900|26|2025-04-30|15/03/2025|0.09||61960000000||22|1|2025-03-27|15/12/2024|-2.64||56130000000||19|1
2025-08-03 05:03:19|06730|1173015|LUCY|109.06B|109060000000|72|483559|-40|1|2025-04-08|15/12/2024|-4.05||61470000000||||
2025-08-03 05:03:25|06731|101241|LMAS|39.39B|39390000000|50|26600|0|19|2021-11-30|15/09/2021|2.59||8640000000||82|1|2021-09-19|15/06/2021|-4.12||7830000000||111|1
2025-08-03 05:03:34|06732|102980|LINK|5.2T|5200000000000|1890|16114|45.38|40|2025-09-02|15/06/2025|||||1890|1|2025-05-08|15/03/2025|-128.99||810280000000||1700|1
2025-08-03 05:03:45|06733|102975|LION|196.62B|196620000000|378|38536|-21.58|26|2025-05-06|15/03/2025|-31.47||95500000000||424|1|2025-03-27|15/12/2024|15.93||132170000000||388|1
2025-08-03 05:03:52|06734|101242|LMSH|24.58B|24580000000|256|100|-28.89|26|2025-05-05|15/03/2025|-10.71||18320000000||256|1|2025-03-27|15/12/2024|-11.47||24620000000||256|1
2025-08-03 05:04:01|06735|101483|LPCK|2.52T|2520000000000|492|794647|-31.67|33|2025-04-28|15/03/2025|53.29||1070000000000||505|1|2025-03-27|15/12/2024|-3.05||929240000000||472|1
2025-08-03 05:04:11|06736|101484|LPGI|1.33T|1330000000000|444|451636|26.86|27|2025-04-29|15/03/2025|14.48||713350000000||398|1|2025-03-28|15/12/2024|2.15||785850000000||380|1
2025-08-03 05:04:22|06737|101485|LPKR|5.88T|5880000000000|83|25371597|22.06|46|2025-08-04|15/06/2025|||||83|1|2025-04-30|15/03/2025|2.39||2020000000000||91|1
2025-08-03 05:04:29|06738|101487|LEAD|434.97B|434970000000|75|18641695|-19.35|23|2025-05-13|15/03/2025|||9740000||84|1|2025-03-31|15/12/2024|||12980000||77|1
2025-08-03 05:04:33|06739|101243|FPNI|1.09T|1090000000000.0001|195|2014763|14.04|7|2025-04-29|15/03/2025|||85350000||179|1|2025-03-20|15/12/2024|||86710000||180|1
2025-08-03 05:04:42|06740|1056016|MCAS|845.19B|845190000000|975|121056|2.09|34|2025-08-05|15/06/2025|||||975|1|2025-06-02|15/12/2024|-2.67||1340000000000||1500|1
2025-08-03 05:04:50|06741|1095932|MOLI|566.6B|566600000000|208|392312|-13.33|25|2025-07-30|15/06/2025|4.57||332240000000||202|1|2025-04-28|15/03/2025|2.72||366070000000||189|1
2025-08-03 05:04:58|06742|943659|MGNA|129.6B|129600000000|38|329209|322.22|25|2025-04-30|15/03/2025|0.02||7950000000||24|1|2025-03-27|15/12/2024|1.03||11910000000||20|1
2025-08-03 05:05:07|06743|1096528|MPRO|27.64T|27640000000000|2780|177183|103.66|24|2025-07-23|15/06/2025|-0.92||1580000000||2180|1|2025-04-30|15/03/2025|-1.16||479870000||2020|1
2025-08-03 05:05:16|06744|101489|ABBA|141.69B|141690000000|36|2808261|38.46|27|2025-04-30|15/03/2025|-1.16||47750000000||30|1|2025-03-26|15/12/2024|2.14||79480000000||17|1
2025-08-03 05:05:25|06745|963746|MARI|110.31B|110310000000|21|3971349|-58|35|2025-10-27|15/09/2025|||||21|1|2025-08-04|15/06/2025|||||21|1
2025-08-03 05:05:34|06746|1088700|MGRO|2.54T|2540000000000|720|5130269|7.46|24|2025-07-30|15/06/2025|-6.9||1950000000000||735|1|2025-04-30|15/03/2025|-6.8||1390000000000||735|1
2025-08-03 05:05:41|06747|1158997|AMAN|445.45B|445450000000|115|4011546|3.6|17|2025-04-30|15/03/2025|7.58||81600000000||90|1|2025-03-27|15/12/2024|2.22||51810000000||95|1
2025-08-03 05:05:49|06748|1052365|MTWI|959.23B|959230000000|328|1976697|112.99|29|2025-07-26|15/06/2025|8.09||130100000000||308|1|2025-04-28|15/03/2025|8.71||121830000000||155|1
2025-08-03 05:06:00|06749|101490|MAIN|1.4T|1400000000000|625|4049798|-28.16|37|2025-10-29|15/09/2025|||||625|1|2025-08-04|15/06/2025|||||625|1
2025-08-03 05:06:08|06750|1052879|AKSI|187.2B|187200000000|260|1668656|136.36|27|2025-04-30|15/03/2025|13.21||144470000000||169|1|2025-03-28|15/12/2024|-15.38||90210000000||174|1
2025-08-03 05:06:18|06751|101244|MFIN|4.4T|4400000000000|880|557281|-72.81|36|2025-07-30|15/06/2025|289.06||399680000000||880|1|2025-04-29|15/03/2025|22.49||421690000000||2676.8898925781|1
2025-08-03 05:06:29|06752|101491|TCID|953.06B|953060000000|2370|27671|-8.49|36|2025-07-28|15/06/2025|44.94||521030000000||2290|1|2025-04-29|15/03/2025|75.18||551250000000||1780|1
2025-08-03 05:06:37|06753|1088206|MAPA|19.38T|19380000000000|680|38080159|-22.29|30|2025-08-04|15/06/2025|11.08||4480000000000||680|1|2025-04-30|15/03/2025|11.93||4320000000000||645|1
2025-08-03 05:06:45|06754|1025107|MAPB|4.41T|4410000000000|1845|64953|-2.89|28|2025-07-30|15/06/2025|-11.52||800930000000||1810|1|2025-04-30|15/03/2025|-22.35||719610000000||1015|1
2025-08-03 05:06:51|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
2025-08-03 05:07:01|06756|1025109|MARK|2.51T|2510000000000|660|23179178|-30.16|34|2025-08-04|15/06/2025|||||660|1|2025-05-30|15/03/2025|18.42||203030000000||785|1
2025-08-03 05:07:10|06757|101492|MBTO|102.72B|102720000000|96|6513422|-8.57|28|2025-07-30|15/06/2025|-9.69||95630000000||98|1|2025-04-30|15/03/2025|-5.53||91240000000||80|1
2025-08-03 05:07:17|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
2025-08-03 05:07:28|06759|101245|MREI|525.56B|525559999999.99994|1015|938051|-17.81|27|2025-04-30|15/03/2025|98.15||542230000000||780|1|2025-04-07|15/12/2024|-36.35||486900000000||755|1
2025-08-03 05:07:40|06760|101493|LPPF|3.66T|3660000000000|1620|3988325|10.96|43|2025-10-23|15/09/2025|||||1620|1|2025-08-04|15/06/2025|||||1620|1
2025-08-03 05:07:51|06761|101494|MPPA|790.97B|790970000000|61|40870222|22|37|2025-08-05|15/06/2025|||||61|1|2025-05-13|15/03/2025|-2||2110000000000||51|1
2025-08-03 05:08:02|06762|101495|MYOR|50.98T|50980000000000|2280|9619341|-7.69|37|2025-10-24|15/09/2025|||||2280|1|2025-07-30|15/06/2025|21.2||7937000000000|8161000000000|2210|1
2025-08-03 05:08:09|06763|1089909|FILM|19.8T|19800000000000|2000|10154837|-48.05|21|2025-04-30|15/03/2025|-0.91||122460000000||2570|1|2025-03-28|15/12/2024|-6.86||107880000000||2840|1
2025-08-03 05:08:19|06764|101496|MEDC|30.62T|30620000000000|1225|62947520|-7.55|31|2025-10-30|15/09/2025||0.00|||1225|1|2025-08-27|15/06/2025|||||1225|1
2025-08-03 05:08:31|06765|101497|MNCN|3.36T|3360000000000|254|24210486|-16.45|46|2025-08-04|15/06/2025|||||254|1|2025-05-06|15/03/2025|33.56||2376000000000||266|1
2025-08-03 05:08:40|06766|1076873|HEAL|22.86T|22860000000000|1535|18147990|17.18|33|2025-10-31|15/09/2025|||||1535|1|2025-08-11|15/06/2025|||||1535|1
2025-08-03 05:08:50|06767|954961|MMLP|3.72T|3720000000000|540|12962280|55.17|34|2025-04-30|15/03/2025|3||93590000000||520|1|2025-03-27|15/12/2024|2||91700000000||520|1
2025-08-03 05:08:58|06768|1115772|ZONE|696.14B|696140000000|800|149939|-10.61|23|2025-05-06|15/03/2025|24.17||270310000000||820|1|2025-03-29|15/12/2024|-3.84||162770000000||800|1
2025-08-03 05:09:05|06769|1163148|EPAC|39.64B|39640000000|12|2051198|33.33|15|2025-07-30|15/06/2025|-0.8||40110000000||12|1|2025-04-30|15/03/2025|-0.68||37540000000||10|1
2025-08-03 05:09:13|06770|101498|EMDE|298.15B|298150000000|89|1283631|-52.15|28|2025-07-31|15/06/2025|0.76||39770000000||89|1|2025-05-02|15/03/2025|0.33||50190000000||106|1
2025-08-03 05:09:23|06771|1024518|MPOW|105.39B|105390000000|129|16688449|158|28|2025-07-28|15/06/2025|0.11||8230000000||125|1|2025-04-28|15/03/2025|-2.07||7970000000||88|1
2025-08-03 05:09:30|06772|1128812|HRME|137.05B|137050000000.00002|23|907812|-11.54|19|2025-04-28|15/03/2025|||26720000000||27|1|2025-03-27|15/12/2024|-4.85||31020000000||28|1
2025-08-03 05:09:42|06773|945178|MERK|1.3T|1300000000000|2910|44632|-25|27|2025-05-06|15/03/2025|29.45||215160000000||3580|1|2025-03-28|15/12/2024|171.99||283010000000||3410|1
2025-08-03 05:09:52|06774|954960|MDKA|59.81T|59810000000000|2450|81923672|4.26|25|2025-11-18|15/09/2025||-0.0005||497520000|2450|1|2025-08-20|15/06/2025||-0.0006||479370000|2450|1
2025-08-03 05:09:59|06775|1128657|MTPS|83.39B|83390000000|40|4995039|185.71|23|2025-07-18|15/06/2025|-0.77||||42|1|2025-05-02|15/03/2025|-0.5||||11|1
2025-08-03 05:10:05|06776|1158998|CARE|7.91T|7910000000000|238|21069846|193.83|16|2025-07-31|15/06/2025|1.01||80990000000||240|1|2025-04-30|15/03/2025|-0.87||77040000000||206|1
2025-08-03 05:10:15|06777|101246|MTSM|116.42B|116420000000|500|8700|449.45|26|2025-05-30|15/03/2025|-2.34||7340000000||500|1|2025-03-27|15/12/2024|-10.56||5590000000||500|1
2025-08-03 05:10:25|06778|101499|MTDL|7.43T|7430000000000|605|7405475|-2.42|35|2025-10-23|15/09/2025|||||605|1|2025-08-04|15/06/2025|11||6150000000000||605|1
2025-08-03 05:10:41|06779|101247|MKPI|21.6T|21600000000000|22775|10153|-14.86|28|2025-07-29|15/06/2025|243.27||602270000000||23125|1|2025-04-28|15/03/2025|263.11||634710000000||24750|1
2025-08-03 05:10:51|06780|101500|MTLA|3.37T|3370000000000|440|100024|2.8|34|2025-04-30|15/03/2025|9.84||365500000000||438|1|2025-03-27|15/12/2024|20.3||715680000000||430|1
2025-08-03 05:11:00|06781|101501|MIDI|14.64T|14640000000000|438|13171897|5.29|32|2025-08-04|15/06/2025|5.99||4850000000000||438|1|2025-04-30|15/03/2025|5.69||5520000000000||342|1
2025-08-03 05:11:10|06782|101502|SDPC|165.62B|165620000000|130|504532|1.56|26|2025-05-02|15/03/2025|8.11||980190000000||124|1|2025-03-30|15/12/2024|-2.82||992750000000||126|1
2025-08-03 05:11:27|06783|101503|PADI|452.29B|452290000000|40|3343588|400|28|2025-07-28|15/06/2025|0.3||7710000000||32|1|2025-04-28|15/03/2025|-0.03||4460000000||42|1
2025-08-03 05:11:38|06784|101504|MAPI|19.93T|19930000000000|1205|24545829|-17.47|47|2025-11-03|15/09/2025||29.01|||1205|1|2025-08-11|15/06/2025||31.89|||1205|1
2025-08-03 05:11:44|06785|951639|||||||26|2025-04-30|15/03/2025|3.14||68440000000||980|1|2025-04-06|15/12/2024|-34.9||60150000000||940|1
2025-08-03 05:11:52|06786|101505|MIRA|110.92B|110920000000|28|4556731|460|34|2025-04-30|15/03/2025|-0.56||16070000000||10|1|2025-03-28|15/12/2024|-0.18||19380000000||10|1
2025-08-03 05:11:59|06787|101506|||||||28|2025-07-25|15/06/2025|1.19||66010000000||186|1|2025-04-29|15/03/2025|0.24||53990000000||147|1
2025-08-03 05:12:10|06788|948393|MIKA|33.8T|33799999999999.996|2430|8233944|-17.06|37|2025-11-04|15/09/2025||22.4|||2430|1|2025-07-30|15/06/2025|24.05|24.05|1291000000000||2470|1
2025-08-03 05:12:18|06789|960819|MKNT|5.5B|5500000000|1|4306000|0|26|2023-10-26|15/09/2023|-0.18||397840000000||2|1|2023-05-08|15/03/2023|-0.61||429500000000||50|1
2025-08-03 05:12:26|06790|963747|MTRA|187.88B|187880000000|244|569021|0|21|2023-05-22|15/09/2022|-2.29||635330000||244|1|2023-05-12|15/03/2022|-105.1||16540000000||244|1
2025-08-03 05:12:37|06791|101507|MPMX|4.18T|4179999999999.9995|955|7887642|-5.91|43|2025-07-30|15/06/2025|22.01||3440000000000||970|1|2025-04-30|15/03/2025|34.92||4000000000000||1035|1
2025-08-03 05:12:44|06792|101508|MBSS|2.56T|2560000000000|1465|3485700|45.05|34|2025-07-30|15/06/2025|22.22||239460000000||1715|1|2025-04-30|15/03/2025|93.75||239820000000||1000|1
2025-08-03 05:12:49|06793|943662|||||||8|2025-04-29|15/03/2025|||50150000||1910|1|2025-03-27|15/12/2024|||53590000||1535|1
2025-08-03 05:12:59|06794|101509|BHIT|2.26T|2260000000000|27|6803910|-40|28|2025-07-31|15/06/2025|1.17||3540000000000||26|1|2025-04-30|15/03/2025|1.14||4070000000000||29|1
2025-08-03 05:13:08|06795|101510|BCAP|2.34T|2340000000000|55|113855946|0|27|2025-04-30|15/03/2025|0.77||556870000000||75|1|2025-04-08|15/12/2024|-0.1||576420000000||50|1
2025-08-03 05:13:17|06796|101511|||||||27|2025-05-05|15/03/2025|0.55||464710000000||125|1|2025-04-08|15/12/2024|1.08||514780000000||122|1
2025-08-03 05:13:26|06797|101512|MSKY|548.45B|548450000000.00006|55|9654778|-27.63|43|2025-07-29|15/06/2025|-6.97||99880000000||53|1|2025-04-30|15/03/2025|-7.54||101500000000||55|1
2025-08-03 05:13:33|06798|1081669|MSIN|29.25T|29250000000000|482|83583395|-16.9|22|2025-04-30|15/03/2025|2.03||989790000000||478|1|2025-03-18|15/12/2024|0.83||1170000000000||845|1
2025-08-03 05:13:41|06799|1141298|IPTV|1.05T|1050000000000|25|6900520|-26.47|19|2025-04-30|15/03/2025|-1.09||398100000000||23|1|2025-03-18|15/12/2024|-1.14||392990000000||21|1
2025-08-03 05:13:52|06800|101513|MDRN|61.06B|61060000000|8|2967320|33.33|32|2025-04-25|15/12/2024|0.78||16850000000||7|1|2024-10-30|15/09/2024|-0.05||9030000000||7|1
2025-08-03 05:14:02|06801|101514|MDLN|651.72B|651720000000|52|16695905|4|34|2025-04-30|15/03/2025|63.74||217400000000||50|1|2025-04-03|15/12/2024|-49.09||305320000000||50|1
2025-08-03 05:14:11|06802|1166257|ENZO|77.85B|77850000000|36|143002|9.09|13|2025-05-05|15/03/2025|-2.98||83670000000||37|1|2025-03-26|15/12/2024|-0.59||83140000000||36|1
2025-08-03 05:14:20|06803|1155743|KEJU|3.77T|3770000000000|670|405146|94.02|24|2025-10-23|15/09/2025|||||670|1|2025-08-04|15/06/2025|6.38||312630000000||670|1
2025-08-03 05:14:31|06804|101515|MLIA|2.14T|2140000000000.0002|324|3546425|-8.99|36|2025-10-23|15/09/2025|||||324|1|2025-08-04|15/06/2025|0.31||1010000000000||324|1
2025-08-03 05:14:38|06805|101516|MAGP|450.00B|450000000000|50|700|0|20|2022-05-31|15/03/2022|-1.17||32270000000||50|1|2022-05-13|15/12/2021|-8.19||163200000000||50|1
2025-08-03 05:14:45|06806|101300|||||||28|2025-07-11|15/06/2025|10.88||315900000000||350|1|2025-04-30|15/03/2025|10.62||268090000000||392|1
2025-08-03 05:14:52|06807|101517|MLBI|12.69T|12690000000000|6025|247912|-1.63|28|2025-07-29|15/06/2025|109.54||801880000000||6000|1|2025-04-28|15/03/2025|92.46||669970000000||6125|1
2025-08-03 05:15:02|06808|101518|MICE|284.11B|284110000000|480|94016|-4|27|2025-05-05|15/03/2025|6.86||243530000000||462|1|2025-03-26|15/12/2024|12.54||297450000000||500|1
2025-08-03 05:15:10|06809|101519|LPIN|168.3B|168300000000|396|433878|10.61|25|2025-04-28|15/03/2025|14.29||39020000000||376|1|2025-03-26|15/12/2024|14.39||38980000000||352|1
2025-08-03 05:15:19|06810|101248|MFMI|984.86B|984860000000|1300|3700|68.83|27|2025-04-30|15/03/2025|9.59||45770000000||1300|1|2025-03-27|15/12/2024|3.32||47510000000||1300|1
2025-08-03 05:15:26|06811|101520|||||||34|2025-08-01|15/06/2025|-9.33||2680000000000||105|1|2025-04-30|15/03/2025|0.75||3000000000000||110|1
2025-08-03 05:15:36|06812|101521|MLPT|74.34T|74340000000000|39650|41054|2837.04|28|2025-04-30|15/03/2025|33.88||788700000000||35000|1|2025-03-03|15/12/2024|39.46||1260000000000||40000|1
2025-08-03 05:15:46|06813|101522|MASA|56.93T|56930000000000|6200|90400|0|34|2025-07-30|15/06/2025|||107570000||6200|1|2025-04-30|15/03/2025|||104670000||6200|1
2025-08-03 05:15:55|06814|101523|MRAT|107.86B|107860000000|252|527475|-57.29|27|2025-05-26|15/03/2025|0.62||85380000000||250|1|2025-05-01|15/12/2024|-12.48||110430000000||246|1
2025-08-03 05:16:04|06815|1096519|CITY|513.49B|513490000000|95|4138293|90|25|2025-07-22|15/06/2025|0.79||32670000000||89|1|2025-04-30|15/03/2025|0.65||38970000000||97|1
2025-08-03 05:16:12|06816|1088701|NFCX|1.26T|1260000000000|1900|189308|-10.38|21|2025-04-30|15/03/2025|-4.17||1090000000000||1615|1|2025-04-08|15/12/2024|-15.4||1190000000000||1705|1
2025-08-03 05:16:20|06817|101524|||||||37|2025-10-29|15/09/2025||18.09|||810|1|2025-08-04|15/06/2025|||||810|1
2025-08-03 05:16:26|06818|101525|NIPS|461.16B|461160000000|282|685805|0|32|2024-11-27|15/09/2024|||||282|1|2024-08-28|15/06/2024|||||282|1
2025-08-03 05:16:33|06819|1084858|SKYB|29.84B|29840000000|51|0|0|11|2019-11-04|15/09/2019|1.39||2080000000||67|1|2019-07-31|15/06/2019|0.19||1110000000||188|1
2025-08-03 05:16:41|06820|101527|DGIK|483.25B|483250000000|94|7845576|9.3|26|2025-04-30|15/03/2025|1.61||160380000000||66|1|2025-04-03|15/12/2024|5.55||257630000000||68|1
2025-08-03 05:16:47|06821|1172506|NPGF|162.01B|162010000000|50|3856631|85.19|15|2025-04-30|15/03/2025|0.28||40630000000||28|1|2025-04-08|15/12/2024|-0.12||67240000000||31|1
2025-08-03 05:16:55|06822|101528|NRCA|2.4T|2400000000000|990|7236314|187.79|33|2025-05-01|15/03/2025|17||889520000000||324|1|2025-03-25|15/12/2024|-1.29||838130000000||316|1
2025-08-03 05:17:03|06823|1153026|NZIA|199.98B|199980000000|91|13165239|82|19|2025-07-30|15/06/2025|-0.23||20900000000||88|1|2025-04-30|15/03/2025|-1.53||17370000000||57|1
2025-08-03 05:17:11|06824|101529|META|4.12T|4120000000000|238|241032608|0|26|2025-04-30|15/03/2025|0.95||68870000000||238|1|2024-10-31|15/09/2024|1.5||69180000000||238|1
2025-08-03 05:17:18|06825|102971|UNIT|23.83B|23830000000|316|34698|0|14|2020-07-30|15/06/2020|0.79||13000000000||154|1|2020-06-30|15/03/2020|2.13||39800000000||147|1
2025-08-03 05:17:26|06826|997895|PORT|2.67T|2670000000000|950|57980|22.58|26|2025-04-30|15/03/2025|11.39||290190000000||855|1|2023-04-26|15/03/2023|8.5||298400000000||995|1
2025-08-03 05:17:34|06827|1114107|DIVA|149.8B|149800000000|107|8081503|2.88|21|2025-04-30|15/03/2025|14.37||883340000000||93|1|2025-04-08|15/12/2024|-10.56||965770000000||80|1
2025-08-03 05:17:44|06828|101249|OCAP|43.44B|43440000000|159|200|0|27|2025-04-29|15/03/2025|-42.16||-607620000||159|1|2025-03-25|15/12/2024|-29.31||-578720000||159|1
2025-08-03 05:17:51|06829|1153000|OPMS|56.11B|56110000000|70|23271954|-14.63|21|2025-04-25|15/03/2025|-2.12||1290000000||50|1|2025-03-21|15/12/2024|-3.83||5960000000||50|1
2025-08-03 05:17:59|06830|101608|TKIM|19.61T|19610000000000|6300|1716734|-21.25|25|2025-10-29|15/09/2025|||||6300|1|2025-08-04|15/06/2025|||||6300|1
2025-08-03 05:18:08|06831|101532|APIC|13.24T|13240000000000|1125|4819231|6.13|27|2025-04-30|15/03/2025|9.95||546150000000||1155|1|2024-10-31|15/09/2024|0.77||439140000000||1060|1
2025-08-03 05:18:13|06832|1163264|UANG|244.42B|244420000000|202|478627|-58.94|15|2025-07-30|15/06/2025|3.2||50350000000||200|1|2025-04-28|15/03/2025|-23.79||1400000000||298|1
2025-08-03 05:18:24|06833|101533|PWON|17.05T|17050000000000|354|44290268|-19.91|37|2025-11-11|15/09/2025||12.61||1788250000000|354|1|2025-08-05|15/06/2025||10.09||1430600000000|354|1
2025-08-03 05:18:32|06834|1155744|PSGO|3.88T|3880000000000|206|938746|44.06|19|2025-07-30|15/06/2025|6.5||704440000000||190|1|2025-04-29|15/03/2025|4.83||578470000000||159|1
2025-08-03 05:18:38|06835|1174977|NICL|11.65T|11650000000000|1095|36080219|317.94|13|2025-07-18|15/06/2025|15.48||512740000000||995|1|2025-04-29|15/03/2025|18.13||543910000000||480|1
2025-08-03 05:18:47|06836|101534|PBRX|451.12B|451120000000|21|11613021|10.53|22|2025-05-05|15/03/2025|||51800000||23|1|2024-11-18|15/09/2024|||||23|1
2025-08-03 05:18:56|06837|101252|HDTX|432.18B|432180000000|120|15057|0|27|2025-05-27|15/03/2025|-2.34||||120|1|2025-03-27|15/12/2024|-1.98||||120|1
2025-08-03 05:19:03|06838|1174310|MGLV|1.12T|1120000000000|590|754060|742.86|11|2025-06-18|15/12/2024|-5.5||68260000000||276|1|2024-07-26|15/06/2024|8.96||140550000000||62|1
2025-08-03 05:19:20|06839|1057073|PBID|3.56T|3560000000000|474|1252014|1.28|28|2025-07-28|15/06/2025|12.23||1270000000000||505|1|2025-04-29|15/03/2025|13.57||1280000000000||555|1
2025-08-03 05:19:28|06840|943654|PEGE|317.34B|317340000000|112|3229203|16.67|27|2025-07-29|15/06/2025|-0.89||-1090000000||116|1|2025-04-28|15/03/2025|5.61||17400000000||109|1
2025-08-03 05:19:34|06841|1168365|||||||20|2025-08-22|15/06/2025|||||50|1|2025-06-02|15/03/2025|||||58|1
2025-08-03 05:19:41|06842|101535|||||||27|2025-05-01|15/03/2025|13.78||2750000000000||386|1|2025-04-08|15/12/2024|11.48||2410000000000||368|1
2025-08-03 05:19:52|06843|101537|PANS|1.01T|1010000000000|1425|309520|-11.21|27|2025-07-27|15/06/2025|51.11||158390000000||1445|1|2025-02-20|15/12/2024|-22.85||50720000000||1605|1
2025-08-03 05:20:02|06844|101536|PNIN|3.68T|3680000000000|905|764983|0|27|2025-05-01|15/03/2025|53.17||2690000000000||1060|1|2025-04-09|15/12/2024|92.26||2480000000000||950|1
2025-08-03 05:20:13|06845|101538|PANR|999B|999000000000|720|6975858|62.9|27|2025-04-29|15/03/2025|10.43||852020000000||850|1|2025-03-17|15/12/2024|207.17||851690000000||915|1
2025-08-03 05:20:21|06846|991136|PBSA|1.19T|1190000000000|398|2382720|39.16|28|2025-07-30|15/06/2025|23.65||427620000000||372|1|2025-04-30|15/03/2025|8.58||279640000000||376|1
2025-08-03 05:20:29|06847|101540|PICO|75.59B|75590000000|133|3560917|54.65|27|2025-05-16|15/03/2025|4.19||132440000000||108|1|2025-04-08|15/12/2024|-2.09||143350000000||100|1
2025-08-03 05:20:39|06848|101541|NIKL|585.42B|585420000000|232|2439747|-11.45|34|2025-07-29|15/06/2025|||28780000||234|1|2025-04-29|15/03/2025|||34260000||262|1
2025-08-03 05:20:45|06849|101542|BBRM|644.44B|644440000000|76|1615076|22.58|8|2025-07-30|15/06/2025|||3650000||75|1|2025-04-25|15/03/2025|||3230000||77|1
2025-08-03 05:20:53|06850|101253|NELY|846B|846000000000|360|807832|-22.41|28|2025-07-29|15/06/2025|7.16||99290000000||374|1|2025-04-30|15/03/2025|11.74||114170000000||432|1
2025-08-03 05:20:58|06851|1056131|PSSI|1.81T|1810000000000|346|341758|-23.79|5|2025-07-28|15/06/2025|||13920000||342|1|2025-04-29|15/03/2025|||15020000||372|1
2025-08-03 05:21:06|06852|101250|PGLI|88.33B|88330000000|181|1057795|67.59|27|2025-06-03|15/03/2025|-1.72||4600000000||122|1|2024-11-04|15/09/2024|4.94||5570000000||190|1
2025-08-03 05:21:16|06853|101531|PJAA|748.8B|748800000000|468|194671|-30.67|34|2025-07-25|15/06/2025|||284670000000||484|1|2025-04-23|15/03/2025|-7||210800000000||520|1
2025-08-03 05:21:26|06854|101549|||||||37|2025-10-29|15/09/2025|||||388|1|2025-08-06|15/06/2025|||||388|1
2025-08-03 05:21:36|06855|998095|KONI|385.32B|385320000000|1235|19151|37.99|27|2025-05-14|15/03/2025|1.61||52280000000||1380|1|2025-03-28|15/12/2024|19.07||83620000000||1280|1
2025-08-03 05:21:47|06856|101543|GPRA|628.67B|628670000000|147|119589616|70.93|34|2025-07-29|15/06/2025|1.83||92130000000||149|1|2025-04-29|15/03/2025|8.73||132860000000||90|1
2025-08-03 05:21:54|06857|101544|PKPK|732B|732000000000|610|154920|73.3|28|2025-07-29|15/06/2025|7.85||199910000000||615|1|2025-04-29|15/03/2025|0.08||57820000000||755|1
2025-08-03 05:22:04|06858|1156527|TRIN|459.7B|459700000000|101|2874373|-9.82|18|2025-04-30|15/03/2025|0.33||140230000000||90|1|2025-04-08|15/12/2024|-19.42||22360000000||78|1
2025-08-03 05:22:17|06859|101530|PGAS|39.27T|39270000000000|1620|58135725|2.21|46|2025-10-24|15/09/2025||||1050000000|1620|1|2025-08-27|15/06/2025||0.01||968070000|1620|1
2025-08-03 05:22:24|06860|101488|||||||46|2025-08-04|15/06/2025|||||1335|1|2025-04-30|15/03/2025|57.45||1290000000000||1165|1
2025-08-03 05:22:32|06861|101546|PTRO|39.44T|39440000000000|3910|70641914|388.75|12|2025-08-04|15/06/2025|||196890000||3910|1|2025-04-25|15/03/2025|||154220000||2440|1
2025-08-03 05:22:42|06862|1116267|PEHA|285.6B|285600000000|340|462820|-2.3|28|2025-07-25|15/06/2025|10.85||257560000000||314|1|2025-07-07|15/12/2024|||||320|1
2025-08-03 05:22:51|06863|101254|RODA|462.13B|462130000000|34|97166|36|26|2025-03-25|15/12/2024|-3||35110000000||40|1|2023-04-28|15/03/2023|-1.22||16870000000||50|1
2025-08-03 05:22:56|06864|1165603|PNGO|1.89T|1890000000000|2420|57840|58.69|14|2025-07-25|15/06/2025|81.2||487930000000||1900|1|2025-04-28|15/03/2025|111.85||723500000000||1655|1
2025-08-03 05:23:05|06865|101255|PTSP|221.91B|221910000000|1005|102149|-22.99|27|2025-04-30|15/03/2025|3.03||169160000000||725|1|2025-03-27|15/12/2024|22.19||174260000000||710|1
2025-08-03 05:23:10|06866|1166256|PLAN|41.25B|41250000000|46|1999305|91.67|6|2025-03-27|15/12/2024|-0.31||8340000000||45|1|2024-07-31|15/06/2024|-0.38||6200000000||24|1
2025-08-03 05:23:19|06867|101256|||||||27|2025-05-05|15/03/2025|36.8||346880000000||2510|1|2025-03-18|15/12/2024|168.65||372860000000||2510|1
2025-08-03 05:23:28|06868|101547|PLAS|59.21B|59210000000|50|15059|0|14|2020-08-07|15/03/2020|-0.47||1400000000||50|1|2020-08-05|15/06/2020|-0.79||43660000||50|1
2025-08-03 05:23:36|06869|1117907|POLI|1.49T|1490000000000|740|457|-1.99|24|2025-07-30|15/06/2025|17.82||230140000000||745|1|2025-04-29|15/03/2025|10.89||132340000000||750|1
2025-08-03 05:23:43|06870|1088678|POLL|931.71B|931710000000|112|33200|0|20|2024-11-28|15/09/2024|0.05||41040000000||112|1|2023-04-13|15/12/2022|4.69||40000000000||164|1
2025-08-03 05:23:49|06871|101548|ADMG|513.37B|513370000000|132|529875|10|8|2025-07-30|15/06/2025|||33070000||122|1|2025-04-29|15/03/2025|||34490000||115|1
2025-08-03 05:23:57|06872|1097904|POLA|67.02B|67019999999.99999|20|1448561|122.22|21|2025-07-28|15/06/2025|-0.83||1750000000||16|1|2025-04-30|15/03/2025|0.39||5480000000||12|1
2025-08-03 05:24:04|06873|101257|POOL|67.02B|67019999999.99999|20|1380247|-60|24|2025-07-28|15/06/2025|-0.83||1750000000||16|1|2025-04-30|15/03/2025|0.39||5480000000||12|1
2025-08-03 05:24:12|06874|1055263|PPRE|586.74B|586740000000|58|2160868|-17.14|27|2025-07-22|15/06/2025|3.17||815470000000||58|1|2025-04-29|15/03/2025|-2.72||832950000000||62|1
2025-08-03 05:24:18|06875|953597|PPRO|1.3T|1300000000000|21|5368400|75|36|2025-07-23|15/06/2025|-1.61||77700000000||21|1|2025-04-30|15/03/2025|2.41||64550000000||21|1
2025-08-03 05:24:27|06876|1163262|PGUN|8.18T|8180000000000|1425|241071|309.48|15|2025-07-27|15/06/2025|6.64||209480000000||915|1|2025-04-25|15/03/2025|7.92||175690000000||488|1
2025-08-03 05:24:35|06877|101258|PSDN|118.08B|118080000000|82|1638220|1.23|26|2025-05-05|15/03/2025|-3.66||1440000000||69|1|2024-05-17|15/03/2024|-3.52||1400000000||87|1
2025-08-03 05:24:42|06878|1096064|PANI|272.25T|272250000000000|16125|11492164|195.87|21|2025-08-21|15/06/2025|||||16125|1|2025-04-30|15/03/2025|2.94||611970000000||11275|1
2025-08-03 05:24:50|06879|1156724|PTPW|843.06B|843060000000|960|24649|6.08|17|2025-05-06|15/03/2025|5.41||72240000000||905|1|2025-04-04|15/12/2024|4.07||93020000000||850|1
2025-08-03 05:24:58|06880|101550|PRAS|68B|68000000000|97|18150|0|25|2023-10-29|15/09/2023|-183.68||8620000000||118|1|2023-05-02|15/12/2022|-46.92||18110000000||154|1
2025-08-03 05:25:04|06881|1177038|MCOL|14.36T|14360000000000|4040|49578|-26.21|3|2025-07-30|15/06/2025|||161120000||4020|1|2025-04-30|15/03/2025|||142880000||5075|1
2025-08-03 05:25:14|06882|1057208|PCAR|31.5B|31500000000|27|3648671|-46|25|2025-04-30|15/03/2025|-0.58||60640000000||50|1|2025-04-09|15/12/2024|3.02||61070000000||50|1
2025-08-03 05:25:19|06883|1163501|PPGL|75.58B|75580000000|98|127858|-2|13|2025-04-09|15/12/2024|5.53||115890000000||97|1|2024-08-18|15/06/2024|6.84||95840000000||110|1
2025-08-03 05:25:28|06884|962001|BIMA|27.37B|27370000000|45|55783|-45.78|26|2025-04-30|15/03/2025|-12.28||17110000000||41|1|2025-03-28|15/12/2024|-19.09||16940000000||65|1
2025-08-03 05:25:36|06885|994054|PRDA|2.74T|2740000000000|2920|1361073|-14.62|35|2025-10-30|15/09/2025|||||2920|1|2025-08-04|15/06/2025|||||2920|1
2025-08-03 05:25:44|06886|986049|OASA|933.04B|933040000000|147|159133507|13.08|27|2025-07-01|15/12/2024|-9.99||||189|1|2024-10-31|15/09/2024|-0.07||||138|1
2025-08-03 05:25:52|06887|101259|PALM|6.23T|6230000000000|396|560171|2.59|27|2025-04-30|15/03/2025|-90.45||-1300000000000||386|1|2025-03-27|15/12/2024|-155.44||-2290000000000||430|1
2025-08-03 05:26:01|06888|101588|STAR|139.2B|139200000000|29|356758|-42|27|2025-04-29|15/03/2025|0.7||1490000000||36|1|2025-03-27|15/12/2024|0.15||970930000||20|1
2025-08-03 05:26:13|06889|1010638|CSIS|99.33B|99330000000|76|1784947|55.1|28|2025-04-29|15/03/2025|0.15||10570000000||73|1|2025-03-26|15/12/2024|-3.13||17530000000||80|1
2025-08-03 05:26:20|06890|1075239|DFAM|98.79B|98790000000|52|406098|4|23|2025-07-25|15/06/2025|1.69||15560000000||50|1|2025-04-30|15/03/2025|-2.64||13230000000||50|1
2025-08-03 05:26:27|06891|1097269|DUCK|225.87B|225870000000|176|31739700|0|11|2020-11-30|15/09/2020|-4.17||26980000000||336|1|2020-07-30|15/06/2020|-3.04||10760000000||390|1
2025-08-03 05:26:36|06892|1088204|IPCC|2.05T|2049999999999.9998|1125|3733225|65.44|30|2025-07-29|15/06/2025|34.47||212280000000||1135|1|2025-04-30|15/03/2025|28.14||203270000000||940|1
2025-08-03 05:26:43|06893|1010639|TAMU|562.5B|562500000000|15|6665241|36.36|9|2025-05-05|15/03/2025|||1280000||12|1|2024-11-12|15/09/2024|||1280000||13|1
2025-08-03 05:26:51|06894|1078226|PZZA|528.97B|528970000000|176|2455590|-22.81|32|2025-08-04|15/06/2025|||||176|1|2025-07-08|15/03/2025|0.14||707100000000||161|1
2025-08-03 05:27:01|06895|101578|SIPD|1.34T|1340000000000|730|3429|-28.43|34|2025-04-30|15/03/2025|10.61||1360000000000||750|1|2025-03-27|15/12/2024|9.2||1360000000000||690|1
2025-08-03 05:27:11|06896|1076784|SPTO|1.76T|1760000000000|650|587578|22.64|33|2025-08-04|15/06/2025|||||650|1|2025-07-08|15/03/2025|22.46||714700000000||655|1
2025-08-03 05:27:21|06897|101251|TMAS|7.28T|7280000000000|128|5405525|-15.79|36|2025-07-28|15/06/2025|2.61||1030000000000||131|1|2025-04-29|15/03/2025|2.39||1040000000000||138|1
2025-08-03 05:27:29|06898|1084863|TNCA|58.19B|58190000000|138|1007010|-1.43|21|2025-03-28|15/12/2024|-0.93||37070000000||126|1|2023-05-04|15/03/2023|5.98||18340000000||193|1
2025-08-03 05:27:35|06899|1123886|COCO|379.08B|379080000000|426|29898080|353.19|21|2025-04-29|15/03/2025|-20.52||36370000000||68|1|2025-04-08|15/12/2024|-13.64||40950000000||74|1
2025-08-03 05:27:44|06900|101260|PNSE|590.38B|590380000000|740|297712|63.72|25|2025-05-02|15/03/2025|-6.91||45730000000||350|1|2025-03-29|15/12/2024|-4.95||70760000000||350|1
2025-08-03 05:27:56|06901|101551|PUDP|138.42B|138420000000|210|195766|-9.48|27|2025-04-30|15/03/2025|-6.84||7730000000||220|1|2025-03-28|15/12/2024|-7.98||13390000000||214|1
2025-08-03 05:28:05|06902|953932|DMAS|6.7T|6700000000000|139|81378485|-12.03|37|2025-10-23|15/09/2025|||||139|1|2025-08-04|15/06/2025|1.61||105470000000||139|1
2025-08-03 05:28:11|06903|1165982|PURI|182B|182000000000|182|292656|-3.19|14|2025-07-24|15/06/2025|-3.35||2220000000||186|1|2025-04-25|15/03/2025|0.36||15760000000||192|1
2025-08-03 05:28:20|06904|1156089|PMJS|1.62T|1620000000000|118|599420|-7.09|21|2025-07-29|15/06/2025|2.41||1970000000000||129|1|2025-04-29|15/03/2025|1.13||1900000000000||115|1
2025-08-03 05:28:27|06905|1156644|PURA|81.93B|81930000000|13|2365924|-43.48|19|2025-04-30|15/03/2025|0.44||95170000000||14|1|2025-04-08|15/12/2024|0.33||75170000000||10|1
2025-08-03 05:28:36|06906|101552|PYFA|4.94T|4940000000000|440|71614360|353.61|27|2025-06-26|15/03/2025|-8.15||685460000000||224|1|2025-04-08|15/12/2024|-478.05||758980000000||176|1
2025-08-03 05:28:45|06907|953933|HDFA|745.84B|745840000000|114|503203|29.55|27|2025-04-30|15/03/2025|0.57||27570000000||106|1|2025-03-27|15/12/2024|-8.37||59000000000||110|1
2025-08-03 05:28:56|06908|101553|RUIS|172.48B|172480000000|224|5507103|28|33|2025-05-09|15/03/2025|5.23||440030000000||166|1|2025-03-29|15/12/2024|6.02||552640000000||138|1
2025-08-03 05:29:09|06909|101554|RALS|2.34T|2340000000000|394|18008597|-5.74|44|2025-10-29|15/09/2025|||||394|1|2025-08-04|15/06/2025|2.11||357430000000||394|1
2025-08-03 05:29:13|06910|101555|||||||25|2025-05-26|15/03/2025|-1.58||805840000||2|1|2025-04-30|15/12/2024|||15140000000||2|1
2025-08-03 05:29:19|06911|950067|PSKT|548.62B|548620000000|53|1451124|140.91|28|2025-07-25|15/06/2025|-0.28||13570000000||37|1|2025-04-25|15/03/2025|-0.28||11450000000||32|1
2025-08-03 05:29:27|06912|101261|RELI|1.15T|1150000000000|640|97784|36.75|30|2025-05-02|15/03/2025|7.11||10790000000||462|1|2025-03-28|15/12/2024|-3.17||14270000000||444|1
2025-08-03 05:29:39|06913|1155912|REAL|298.51B|298510000000|45|13975269|462.5|19|2025-04-30|15/03/2025|0.03||1710000000||46|1|2025-03-29|15/12/2024|3.6||105540000000||16|1
2025-08-03 05:29:50|06914|101557|KKGI|1.66T|1660000000000|340|5433385|-40.87|36|2025-07-25|15/06/2025|||34500000||372|1|2025-04-25|15/03/2025|||36720000||444|1
2025-08-03 05:29:59|06915|101262|RICY|21.82B|21820000000|34|146592|-61.8|33|2025-06-27|15/12/2024|-119.21||209610000000||35|1|2024-10-31|15/09/2024|45.04||228770000000||77|1
2025-08-03 05:30:08|06916|101263|RIGS|469.03B|469030000000|770|151029|54.62|13|2025-01-31|15/12/2024|44.53||88840000000||670|1|2023-04-28|15/03/2023|33.51||90610000000||448|1
2025-08-03 05:30:15|06917|101558|RIMO|2.25T|2250000000000|50|525530480|0|11|2019-10-31|15/09/2019|1.18||320800000000||125|1|2019-07-31|15/06/2019|0.34||114700000000||132|1
2025-08-03 05:30:23|06918|101559|RBMS|63.75B|63750000000|24|269608|-4|27|2025-04-30|15/03/2025|||27990000000||26|1|2025-03-27|15/12/2024|-1.77||54250000000||27|1
2025-08-03 05:30:30|06919|1166029|ROCK|717.59B|717590000000|500|17387|66.67|16|2025-07-30|15/06/2025|4.61||37090000000||386|1|2025-04-29|15/03/2025|3.39||29990000000||370|1
2025-08-03 05:30:40|06920|945177|RDTX|3.31T|3310000000000|12300|1993|-12.14|28|2025-07-29|15/06/2025|||142630000000||12500|1|2025-04-29|15/03/2025|313.6||140410000000||12450|1
2025-08-03 05:30:44|06921|1084857|||||||21|2025-05-05|15/03/2025|-1.32||80870000000||59|1|2025-04-04|15/12/2024|-0.13||81710000000||58|1
2025-08-03 05:30:52|06922|1156446|INDO|851.34B|851340000000|190|6059803|90|18|2025-05-05|15/03/2025|1.19||6490000000||155|1|2025-03-27|15/12/2024|0.45||7110000000||145|1
2025-08-03 05:31:01|06923|101560|RAJA|12.17T|12170000000000|2880|48595264|129.48|23|2025-04-29|15/03/2025|||||2330|1|2025-03-07|15/12/2024|||||2700|1
2025-08-03 05:31:09|06924|101561|SIMP|10.23T|10230000000000|660|16608937|70.98|36|2025-08-08|15/06/2025|||||660|1|2025-05-06|15/03/2025|28.87||4820000000000||414|1
2025-08-03 05:31:13|06925|101562|MYOH|3.75T|3750000000000|1700|51556|16.84|6|2025-03-28|15/12/2024|||43930000||1990|1|2018-04-30|15/03/2018|||52840000||780|1
2025-08-03 05:31:24|06926|101563|SGRO|5.56T|5560000000000|3060|1162936|57.33|36|2025-10-24|15/09/2025|||||3060|1|2025-07-29|15/06/2025|137.89||1620000000000||2900|1
2025-08-03 05:31:31|06927|101264|||||||33|2025-04-30|15/03/2025|||181150000||252|1|2025-03-26|15/12/2024|||207910000||224|1
2025-08-03 05:31:40|06928|1009374|MINA|1.16T|1160000000000|176|277984429|576.92|28|2025-07-30|15/06/2025|-0.08||2480000000||135|1|2025-04-30|15/03/2025|-0.21||1390000000||107|1
2025-08-03 05:31:46|06929|1031326|603580|1.92B|1920000000|14.68|2823147|-26.23|27|2025-04-28|15/03/2025|0.04||47640000||17.930000305176|1|2024-10-30|15/09/2024|0.02||42020000||21.219999313354|1
2025-08-03 05:31:57|06930|996071|603089|3.57B|3570000000|14.89|9912901|81.36|30|2025-10-24|15/09/2025|||||14.890000343323|1|2025-08-26|15/06/2025|||||14.890000343323|1
2025-08-03 05:32:06|06931|1141900|688012|120.14B|120140000000|192.51|5726777|21.38|30|2025-10-24|15/09/2025||1.06||3210000000|192.50999450684|1|2025-08-29|15/06/2025||0.7528||2700000000|192.50999450684|1
2025-08-03 05:32:17|06932|100586|600391|10.17B|10170000000|30.8|21694226|89.66|37|2025-10-30|15/09/2025|||||30.799999237061|1|2025-08-30|15/06/2025|||||30.799999237061|1
2025-08-03 05:32:29|06933|100983|600893|109.98B|109980000000|41.26|24849256|5.09|37|2025-10-27|15/09/2025|||||41.259998321533|1|2025-08-30|15/06/2025|||||41.259998321533|1
2025-08-03 05:32:40|06934|100643|600469|4.34B|4340000000|5.95|6761692|6.44|34|2025-04-29|15/03/2025|0.04||1630000000||5.3800001144409|1|2025-04-17|15/12/2024|0.01||1830000000||5.25|1
2025-08-03 05:32:51|06935|100415|600151|10.31B|10310000000|7.19|24131678|47.03|33|2025-04-29|15/03/2025|-0.01||915770000||6.1900000572205|1|2025-03-07|15/12/2024|-0.02||1200000000||7.1900000572205|1
2025-08-03 05:32:58|06936|100950|600855|6.63B|6630000000|14.15|32574982|17.43|27|2025-04-28|15/03/2025|-0.09||99810000||10.5|1|2024-10-29|15/09/2024|-0.1||170120000||12.670000076294|1
2025-08-03 05:33:08|06937|100659|600501|10B|10000000000|23.18|13304165|0.43|36|2025-10-27|15/09/2025|||||23.180000305176|1|2025-08-29|15/06/2025|||||23.180000305176|1
2025-08-03 05:33:19|06938|101047|601111|113.71B|113710000000|7.21|63757074|-1.1|37|2025-10-24|15/09/2025||0.06||48320000000|7.210000038147|1|2025-08-30|15/06/2025||0.06||43160000000|7.210000038147|1
2025-08-03 05:33:30|06939|100489|600271|17.19B|17190000000|9.28|15598522|13.45|37|2025-10-30|15/09/2025|||||9.2799997329712|1|2025-08-30|15/06/2025|||||9.2799997329712|1
2025-08-03 05:33:42|06940|101096|601600|119.67B|119670000000|7.39|139953392|12.48|37|2025-10-28|15/09/2025||0.1707||55890000000|7.3899998664856|1|2025-08-30|15/06/2025||0.1442||58170000000|7.3899998664856|1
2025-08-03 05:33:53|06941|100512|600298|29.73B|29730000000|34.24|6506511|16.11|36|2025-10-22|15/09/2025||0.45||3940000000|34.240001678467|1|2025-08-15|15/06/2025||0.455||4070000000|34.240001678467|1
2025-08-03 05:34:02|06942|994536|603031|5.73B|5730000000|27.15|2876376|8.04|36|2025-10-29|15/09/2025|||||27.14999961853|1|2025-08-30|15/06/2025|0.16||1050000000||27.14999961853|1
2025-08-03 05:34:14|06943|100285|600012|24.53B|24530000000|15.81|4071397|-0.82|36|2025-08-29|15/06/2025|||||15.810000419617|1|2025-04-28|15/03/2025|0.33||2820000000||17.450000762939|1
2025-08-03 05:34:24|06944|996081|603429|4.6B|4600000000|9.34|13230867|135.26|33|2025-08-30|15/06/2025|||||9.3400001525879|1|2025-05-30|15/03/2025|||79160000||8.1800003051758|1
2025-08-03 05:34:31|06945|1162062|603815|4.77B|4770000000|7.79|9879754|42.41|17|2025-04-29|15/03/2025|0.05||788930000||7.8200001716614|1|2024-10-29|15/09/2024|0.04||1050000000||6.4499998092651|1
2025-08-03 05:34:40|06946|1091243|601606|25.57B|25570000000|35.3|70086387|250.89|24|2025-04-25|15/03/2025|-0.07||147930000||11.720000267029|1|2024-10-28|15/09/2024|-0.06||432190000||11.960000038147|1
2025-08-03 05:34:48|06947|953123|603599|10.84B|10840000000|11.91|13851484|9.47|34|2025-08-28|15/06/2025|||||11.909999847412|1|2025-04-28|15/12/2024|0.22||1150000000||11.439999580383|1
2025-08-03 05:34:59|06948|100872|600761|16.01B|16010000000.000002|17.97|14085597|4.48|37|2025-10-29|15/09/2025|||||17.969999313354|1|2025-08-26|15/06/2025|||||17.969999313354|1
2025-08-03 05:35:09|06949|100999|600971|8.21B|8210000000.000001|6.84|14072622|-31.67|36|2025-10-27|15/09/2025|||||6.8400001525879|1|2025-08-22|15/06/2025|||||6.8400001525879|1
2025-08-03 05:35:19|06950|942800|||||||37|2025-10-27|15/09/2025||0.0194||12960000000|50.849998474121|1|2025-08-30|15/06/2025||0.4789||13450000000|50.849998474121|1
2025-08-03 05:35:26|06951|950055|||||||36|2025-10-17|15/09/2025|||||35.549999237061|1|2025-08-30|15/06/2025|||||35.549999237061|1
2025-08-03 05:35:37|06952|955764|603589|19.94B|19940000000|33.37|4109985|-10.97|37|2025-10-24|15/09/2025|||||33.369998931885|1|2025-08-29|15/06/2025|||||33.369998931885|1
2025-08-03 05:35:44|06953|996090|603689|4.15B|4150000000.0000005|8.46|3346164|-5.69|29|2025-10-27|15/09/2025|||||8.460000038147|1|2025-08-28|15/06/2025|||||8.460000038147|1
2025-08-03 05:35:57|06954|100450|600218|3.89B|3890000000|8.92|8251691|30.6|27|2025-04-29|15/03/2025|0.07||1290000000||7.960000038147|1|2025-03-28|15/12/2024|0.05||927690000||8.829999923706|1
2025-08-03 05:36:08|06955|100712|600567|10.61B|10610000000|1.95|112285882|34.48|36|2025-10-24|15/09/2025|||||1.9500000476837|1|2025-08-30|15/06/2025|||||1.9500000476837|1
2025-08-03 05:36:16|06956|101017|600990|7.16B|7160000000|26.4|20579551|42.93|37|2025-10-27|15/09/2025|||||26.39999961853|1|2025-08-30|15/06/2025|||||26.39999961853|1
2025-08-03 05:36:27|06957|100475|600237|4.78B|4780000000|7.58|16445358|53.13|36|2025-10-27|15/09/2025|||||7.5799999237061|1|2025-08-23|15/06/2025|||||7.5799999237061|1
2025-08-03 05:36:36|06958|1031220|603357|4.87B|4870000000|8.69|6461964|-0.23|35|2025-10-27|15/09/2025|||||8.6899995803833|1|2025-08-30|15/06/2025|||||8.6899995803833|1
2025-08-03 05:36:48|06959|100660|600502|8.31B|8310000000.000001|4.84|19618251|15.79|36|2025-10-22|15/09/2025|||||4.8400001525879|1|2025-08-30|15/06/2025|||||4.8400001525879|1
2025-08-03 05:36:59|06960|101120|601801|13.31B|13310000000|6.8|11815285|7.42|37|2025-10-27|15/09/2025|||||6.8000001907349|1|2025-08-30|15/06/2025|||||6.8000001907349|1
2025-08-03 05:37:08|06961|100529|600318|5.05B|5050000000|9.84|58372524|56.19|32|2025-04-15|15/03/2025|0.03||79870000||10.029999732971|1|2024-10-19|15/09/2024|||||8.3500003814697|1
2025-08-03 05:37:18|06962|953916|603198|32.95B|32950000000.000004|41.19|8176475|-17.29|36|2025-10-27|15/09/2025|||||41.189998626709|1|2025-08-30|15/06/2025|||||41.189998626709|1
2025-08-03 05:37:28|06963|1052665|603527|3.46B|3460000000|10.92|11718724|58.26|35|2025-10-28|15/09/2025|||||10.920000076294|1|2025-08-27|15/06/2025|||||10.920000076294|1
2025-08-03 05:37:35|06964|994587|||||||28|2025-04-28|15/03/2025|0.03||147130000||14.85000038147|1|2024-10-27|15/09/2024|0.05||169040000||7.5700001716614|1
2025-08-03 05:37:44|06965|1141904|688019|24.75B|24750000000|147.5|2554156|33.73|29|2025-10-29|15/09/2025||1.21||648840000|147.5|1|2025-08-30|15/06/2025||1.1||573810000|147.5|1
2025-08-03 05:37:55|06966|100714|600569|6.78B|6780000000|2.36|38786405|63.89|34|2025-04-29|15/03/2025|0.01||7440000000||1.8200000524521|1|2025-04-15|15/12/2024|-0.38||5470000000||1.7699999809265|1
2025-08-03 05:38:04|06967|100591|600397|6.06B|6060000000|6.12|41146248|232.61|33|2025-04-25|15/03/2025|-0.12||822280000||4.8499999046326|1|2024-10-25|15/09/2024|-0.08||1180000000||2.420000076294|1
2025-08-03 05:38:14|06968|996184|603839|3.57B|3570000000|9.28|12582961|109.01|35|2025-10-29|15/09/2025|||||9.2799997329712|1|2025-08-28|15/06/2025|||||9.2799997329712|1
2025-08-03 05:38:22|06969|950054|603020|3.46B|3460000000|9.21|4815306|37.67|26|2025-04-29|15/03/2025|0.09||607690000||8.4700002670288|1|2024-10-30|15/09/2024|0.07||612830000||7.4099998474121|1
2025-08-03 05:38:33|06970|1141895|688007|6.87B|6870000000|15.19|5347611|-0.78|29|2025-10-20|15/09/2025||0.1139||739840000|15.189999580383|1|2025-08-30|15/06/2025||0.1125||775530000|15.189999580383|1
2025-08-03 05:38:44|06971|942805|600629|13.29B|13290000000|13.7|30382999|208.56|36|2025-10-27|15/09/2025|||||13.699999809265|1|2025-08-30|15/06/2025|||||13.699999809265|1
2025-08-03 05:38:53|06972|1141911|688088|20B|20000000000|49.92|4851149|92.37|30|2025-10-27|15/09/2025||0.16||265180000|49.919998168945|1|2025-08-19|15/06/2025||0.15||276260000|49.919998168945|1
2025-08-03 05:39:00|06973|1162068|603790|3.44B|3440000000|18|3948331|95.87|19|2025-04-25|15/03/2025|0.14||226580000||16.690000534058|1|2024-10-30|15/09/2024|0.11||223660000||11.930000305176|1
2025-08-03 05:39:10|06974|994531|603017|2.68B|2680000000|9.84|16501740|12.71|36|2025-10-29|15/09/2025|||||9.8400001525879|1|2025-08-30|15/06/2025|||||9.8400001525879|1
2025-08-03 05:39:19|06975|1052663|603378|2.52B|2520000000|5.98|8680612|-10.21|35|2025-10-29|15/09/2025|||||5.9800000190735|1|2025-08-30|15/06/2025|||||5.9800000190735|1
2025-08-03 05:39:29|06976|101131|601890|9.77B|9770000000|10.18|67442408|39.64|34|2025-08-26|15/06/2025|||||10.180000305176|1|2025-05-05|15/03/2025|0.05||588010000||8.6000003814697|1
2025-08-03 05:39:39|06977|100704|600558|4.87B|4870000000|5.43|53887523|49.59|27|2025-04-27|15/03/2025|0.05||922740000||4.6500000953674|1|2025-03-27|15/12/2024|0.08||812250000||5.5599999427795|1
2025-08-03 05:39:49|06978|100545|600336|5.54B|5540000000|6.94|23797955|34.76|28|2025-04-29|15/03/2025|0.05||2210000000||6.0799999237061|1|2024-10-29|15/09/2024|-0.06||1760000000||10.319999694824|1
2025-08-03 05:39:58|06979|1162077|603551|4.16B|4160000000|11.24|1911196|14.34|27|2025-10-23|15/09/2025|||||11.239999771118|1|2025-08-26|15/06/2025|||||11.239999771118|1
2025-08-03 05:40:09|06980|994583|603658|22.87B|22870000000|40.03|2345945|-4.14|36|2025-10-23|15/09/2025||0.7||1420000000|40.029998779297|1|2025-08-22|15/06/2025||0.57||1240000000|40.029998779297|1
2025-08-03 05:40:19|06981|942816|600862|43.9B|43900000000|26.13|15416318|32.51|36|2025-10-23|15/09/2025|||||26.129999160767|1|2025-08-23|15/06/2025|||||26.129999160767|1
2025-08-03 05:40:30|06982|100822|600705|30.61B|30610000000|3.47|239243702|48.29|34|2025-05-27|15/03/2025|||||3.4700000286102|1|2025-04-30|15/12/2024|||||3.4700000286102|1
2025-08-03 05:40:38|06983|100875|||||||35|2025-08-30|15/06/2025|||||17.020000457764|1|2025-04-27|15/03/2025|0.13||2310000000||15.189999580383|1
2025-08-03 05:40:47|06984|100871|600760|176.34B|176340000000|62.2|38058451|45.63|35|2025-10-27|15/09/2025|||||62.200000762939|1|2025-08-29|15/06/2025|||||62.200000762939|1
2025-08-03 05:41:13|06985|100305|600038|32.2B|32200000000.000004|39.27|9020234|-6.39|37|2025-10-27|15/09/2025|||||39.270000457764|1|2025-08-30|15/06/2025|||||39.270000457764|1
2025-08-03 05:41:22|06986|1162052|603489|6.35B|6350000000|27.06|3623214|46.11|28|2025-10-24|15/09/2025|||||27.059999465942|1|2025-08-30|15/06/2025|||||27.059999465942|1
2025-08-03 05:41:30|06987|1156730|600733|49.05B|49050000000|8.8|96996997|-9.74|29|2025-10-30|15/09/2025|||||8.8000001907349|1|2025-08-30|15/06/2025|||||8.8000001907349|1
2025-08-03 05:41:41|06988|100958|600865|3.41B|3410000000|9.06|7530427|33.24|33|2025-04-28|15/03/2025|0.04||50590000||9.670000076294|1|2025-04-18|15/12/2024|||51940000||9.329999923706|1
2025-08-03 05:41:50|06989|996178|601212|23.33B|23330000000|3.15|103776784|15.81|27|2025-04-29|15/03/2025|-0.01||18100000000||2.710000038147|1|2024-10-30|15/09/2024|-0.03||16450000000||3.3099999427795|1
2025-08-03 05:41:59|06990|994565|603398|2.28B|2280000000|5.26|38855569|-65.37|34|2025-04-29|15/03/2025|-0.23||60280000||8.3100004196167|1|2024-10-29|15/09/2024|-0.2||50680000||20.110000610352|1
2025-08-03 05:42:07|06991|1162089|601577|40.01B|40010000000|9.95|29399243|31.27|27|2025-10-24|15/09/2025|||||9.9499998092651|1|2025-08-30|15/06/2025|||||9.9499998092651|1
2025-08-03 05:42:16|06992|1062255|601838|78.06B|78060000000|18.72|22230345|28.22|35|2025-10-24|15/09/2025||0.87|||18.719999313354|1|2025-08-27|15/06/2025||0.98|||18.719999313354|1
2025-08-03 05:42:26|06993|994526|601997|23.29B|23290000000|6.37|58723614|22.03|35|2025-10-27|15/09/2025|||||6.3699998855591|1|2025-08-26|15/06/2025|||||6.3699998855591|1
2025-08-03 05:42:36|06994|994505|600926|117.87B|117870000000|16.26|66874582|21.71|36|2025-10-23|15/09/2025||0.67|||16.260000228882|1|2025-08-28|15/06/2025|0.81|0.73|-15650000000||16.260000228882|1
2025-08-03 05:42:47|06995|994504|600919|209.94B|209940000000|11.44|115405213|48.76|36|2025-10-27|15/09/2025|||||11.439999580383|1|2025-08-23|15/06/2025|||||11.439999580383|1
2025-08-03 05:42:58|06996|101029|601009|144.41B|144410000000|11.68|68691175|13.62|37|2025-10-27|15/09/2025||0.4251||12680000000|11.680000305176|1|2025-08-29|15/06/2025||0.55||13610000000|11.680000305176|1
2025-08-03 05:43:07|06997|994517|601229|145.93B|145930000000|10.27|62321273|39.92|36|2025-10-23|15/09/2025||0.4425||14070000000|10.270000457764|1|2025-08-29|15/06/2025||0.4541||13800000000|10.270000457764|1
2025-08-03 05:43:14|06998|1162086|600928|17.07B|17070000000|3.84|32757337|18.52|27|2025-10-30|15/09/2025|||||3.8399999141693|1|2025-08-29|15/06/2025|||||3.8399999141693|1
2025-08-03 05:43:22|06999|100700|600550|15.84B|15840000000|8.6|80948667|74.8|33|2025-04-10|15/03/2025|0.02||1480000000||7.3699998855591|1|2024-10-29|15/09/2024|||||12.060000419617|1
2025-08-03 05:43:34|07000|100618|600456|14.68B|14680000000|30.73|9153821|24.92|36|2025-10-27|15/09/2025|||||30.729999542236|1|2025-08-26|15/06/2025|||||30.729999542236|1
2025-08-03 05:43:44|07001|101000|600973|7.1B|7100000000|5.18|39406158|49.71|35|2025-10-30|15/09/2025|||||5.1799998283386|1|2025-08-30|15/06/2025|||||5.1799998283386|1
2025-08-03 05:43:52|07002|101031|601011|5.21B|5210000000|2.72|38333638|72.15|32|2025-04-25|15/03/2025|-0.03||126910000||2.5299999713898|1|2024-10-25|15/09/2024|-0.04||317120000||2.1300001144409|1
2025-08-03 05:44:02|07003|100426|600191|3.75B|3750000000|7.74|10410425|57.32|26|2025-04-29|15/03/2025|0.02||66080000||7.1599998474121|1|2025-03-31|15/12/2024|-0.04||102130000||6.960000038147|1
2025-08-03 05:44:14|07004|101141|601992|15.08B|15080000000|1.6|56411240|16.79|37|2025-10-24|15/09/2025|||||1.6000000238419|1|2025-08-30|15/06/2025||0.03|||1.6000000238419|1
2025-08-03 05:44:24|07005|101106|601678|8.88B|8880000000|4.39|35088750|24.36|35|2025-10-30|15/09/2025|||||4.3899998664856|1|2025-08-29|15/06/2025|||||4.3899998664856|1
2025-08-03 05:44:34|07006|100897|600791|2.26B|2260000000|5|7108661|48.81|25|2025-04-29|15/03/2025|-0.24||315430000||4.039999961853|1|2024-10-29|15/09/2024|-0.1||1340000000||4.4400000572205|1
2025-08-03 05:44:45|07007|100691|600538|3.41B|3410000000|6.5|11987639|95.78|27|2025-04-28|15/03/2025|0.01||78610000||5.1300001144409|1|2024-10-29|15/09/2024|-0.01||86740000||4.4299998283386|1
2025-08-03 05:44:55|07008|100627|600463|3.53B|3530000000|11.75|12993681|24.6|27|2025-04-29|15/03/2025|0.01||152830000||8.1800003051758|1|2024-10-30|15/09/2024|-0.02||72390000||15.10000038147|1
2025-08-03 05:45:06|07009|100706|600560|3.75B|3750000000|16.75|4006173|32.52|27|2025-04-24|15/03/2025|0.03||107470000||15.300000190735|1|2025-03-27|15/12/2024|0.07||256790000||16.799999237061|1
2025-08-03 05:45:18|07010|100581|600386|3.77B|3770000000|4.67|16382899|-9.67|36|2025-10-27|15/09/2025|||||4.6700000762939|1|2025-08-29|15/06/2025|||||4.6700000762939|1
2025-08-03 05:45:30|07011|100281|600008|22.68B|22680000000|3.09|70700394|5.46|37|2025-10-27|15/09/2025|||||3.0899999141693|1|2025-08-30|15/06/2025|||||3.0899999141693|1
2025-08-03 05:45:43|07012|100574|600376|6.78B|6780000000|2.63|27143117|24.64|37|2025-10-27|15/09/2025||0.0396||6940000000|2.6300001144409|1|2025-08-29|15/06/2025||0.0792||13890000000|2.6300001144409|1
2025-08-03 05:45:52|07013|100831|600723|5.88B|5880000000|8.93|11495865|0|23|2022-05-18|15/03/2022|||||8.9300003051758|1|2022-03-21|15/12/2021|||||8.9300003051758|1
2025-08-03 05:45:59|07014|994575|603569|4.8B|4800000000|7.95|12179442|13.25|36|2025-10-31|15/09/2025|||||7.9499998092651|1|2025-08-28|15/06/2025|||||7.9499998092651|1
2025-08-03 05:46:09|07015|101157|603123|9.36B|9360000000|12.4|81855209|98.72|34|2025-04-30|15/12/2024|||||7.6599998474121|1|2025-04-29|15/03/2025|-0.11||565760000||7.6399998664856|1
2025-08-03 05:46:17|07016|951032|603025|15.44B|15440000000|13.83|4130518|12.17|27|2025-04-21|15/03/2025|0.15||725150000||12.60000038147|1|2024-10-23|15/09/2024|0.15||604580000||13.539999961853|1
2025-08-03 05:46:25|07017|100394|600159|2.36B|2360000000|2.84|15567439|30.28|27|2025-04-29|15/03/2025|||162210000||2.3800001144409|1|2025-04-18|15/12/2024|-0.24||199450000||2.2999999523163|1
2025-08-03 05:46:47|07018|100597|||||||32|2025-04-29|15/03/2025|-0.08||89410000||4.5|1|2024-10-30|15/09/2024|-0.09||161470000||4.289999961853|1
2025-08-03 05:46:58|07019|100784|600658|5.77B|5770000000|5.16|31118762|58.77|34|2025-04-25|15/03/2025|-0.06||280630000||4|1|2024-10-25|15/09/2024|-0.48||244620000||5.1799998283386|1
2025-08-03 05:47:10|07020|100304|600037|12.11B|12110000000|8.7|21747809|45|37|2025-10-27|15/09/2025|||||8.6999998092651|1|2025-08-30|15/06/2025|||||8.6999998092651|1
2025-08-03 05:47:18|07021|994578|603588|9.66B|9660000000|6.34|33665245|22.87|36|2025-10-24|15/09/2025|||||6.3400001525879|1|2025-07-25|15/06/2025|0.18||3390000000||6.539999961853|1
2025-08-03 05:47:26|07022|954959|603616|2.8B|2800000000|7.16|37286074|149.48|28|2025-04-29|15/03/2025|0.01||117240000||3.1400001049042|1|2024-10-30|15/09/2024|-0.02||245950000||3.7200000286102|1
2025-08-03 05:47:38|07023|101044|601101|10.56B|10560000000|7.33|13886198|-7.22|34|2025-08-26|15/06/2025|||||7.3299999237061|1|2025-05-05|15/03/2025|0.19||2540000000||7.2199997901917|1
2025-08-03 05:47:46|07024|100562|||||||36|2025-10-27|15/09/2025|||||4.0199999809265|1|2025-08-29|15/06/2025|||||4.0199999809265|1
2025-08-03 05:47:53|07025|100721|||||||36|2025-10-27|15/09/2025|||||4.2300000190735|1|2025-08-23|15/06/2025|||||4.2300000190735|1
2025-08-03 05:48:01|07026|101134|601908|8.98B|8980000000|3.72|156644268|53.09|32|2025-04-28|15/03/2025|-0.04||683090000||2.4100000858307|1|2024-10-29|15/09/2024|-0.13||1040000000||3.0899999141693|1
2025-08-03 05:48:09|07027|1162083|603590|10.1B|10100000000|63.44|4937330|164.22|19|2025-10-28|15/09/2025|||||63.439998626709|1|2025-08-28|15/06/2025|||||63.439998626709|1
2025-08-03 05:48:17|07028|101095|601588|5.24B|5240000000|1.76|25789325|26.62|37|2025-10-29|15/09/2025|||||1.7599999904633|1|2025-08-23|15/06/2025|||||1.7599999904633|1
2025-08-03 05:48:24|07029|1141910|688066|5.25B|5250000000|20.17|7171828|15.99|30|2025-10-27|15/09/2025|||||20.170000076294|1|2025-08-30|15/06/2025|||||20.170000076294|1
2025-08-03 05:48:31|07030|994596|||||||28|2025-04-28|15/03/2025|-0.06||95630000||2.8699998855591|1|2024-10-29|15/09/2024|-0.04||721510000||3.8900001049042|1
2025-08-03 05:48:41|07031|100612|600429|6.96B|6960000000|4.61|12801113|19.74|36|2025-10-27|15/09/2025|||||4.6100001335144|1|2025-08-28|15/06/2025|||||4.6100001335144|1
2025-08-03 05:48:52|07032|101051|601126|14.12B|14120000000|16.95|10279882|0.65|36|2025-10-29|15/09/2025|||||16.950000762939|1|2025-08-30|15/06/2025|||||16.950000762939|1
2025-08-03 05:49:03|07033|100601|600410|11.8B|11800000000|10.76|122646965|176.61|32|2025-04-25|15/03/2025|0.14||884950000||7.8899998664856|1|2024-10-29|15/09/2024|0.03||824600000||5.7399997711182|1
2025-08-03 05:49:11|07034|100395|||||||37|2025-10-23|15/09/2025||0.2518||2010000000|20.069999694824|1|2025-08-28|15/06/2025||0.1931||1540000000|20.069999694824|1
2025-08-03 05:49:20|07035|1141909|688033|3.82B|3820000000|6.8|14016531|20.14|30|2025-10-27|15/09/2025|||||6.8000001907349|1|2025-08-30|15/06/2025|||||6.8000001907349|1
2025-08-03 05:49:33|07036|100336|600085|50.44B|50440000000|36.78|7112990|1.35|37|2025-10-30|15/09/2025||0.32||4280000000|36.779998779297|1|2025-08-30|15/06/2025||0.36||4920000000|36.779998779297|1
2025-08-03 05:49:41|07037|1072210|603516|13.52B|13520000000|66.53|8870281|118.42|34|2025-10-27|15/09/2025|||||66.529998779297|1|2025-08-23|15/06/2025|||||66.529998779297|1
2025-08-03 05:49:52|07038|1162049|603613|16.98B|16980000000|23.62|9982247|13.29|27|2025-10-24|15/09/2025|||||23.620000839233|1|2025-08-29|15/06/2025|||||23.620000839233|1
2025-08-03 05:50:00|07039|100484|||||||36|2025-10-30|15/09/2025|||||4.6300001144409|1|2025-08-30|15/06/2025|||||4.6300001144409|1
2025-08-03 05:50:08|07040|100956|||||||35|2025-08-28|15/06/2025|||||20.840000152588|1|2025-04-26|15/12/2024||0.38|9860000000||22.319999694824|1
2025-08-03 05:50:19|07041|100470|600246|12.77B|12770000000|7.2|46965011|4.96|33|2025-04-29|15/03/2025|-0.02||115290000||5.1799998283386|1|2024-10-30|15/09/2024|-0.02||96590000||12.380000114441|1
2025-08-03 05:50:27|07042|997532|603138|4.49B|4490000000|15.28|5764752|48.35|35|2025-10-28|15/09/2025|||||15.279999732971|1|2025-08-21|15/06/2025|||||15.279999732971|1
2025-08-03 05:50:38|07043|942795|600055|12.43B|12430000000|17.68|5345947|41.44|36|2025-10-27|15/09/2025|||||17.680000305176|1|2025-08-23|15/06/2025|||||17.680000305176|1
2025-08-03 05:50:44|07044|1162055|603392|73.45B|73450000000|58.06|4850250|-14.52|25|2025-10-24|15/09/2025|||||58.060001373291|1|2025-08-28|15/06/2025|||||58.060001373291|1
2025-08-03 05:50:51|07045|1141907|||||||30|2025-10-27|15/09/2025|||||23.469999313354|1|2025-08-26|15/06/2025|||||23.469999313354|1
2025-08-03 05:50:59|07046|1162058|||||||27|2025-10-27|15/09/2025|||||53.290000915527|1|2025-08-23|15/06/2025|||||53.290000915527|1
2025-08-03 05:51:08|07047|1156679|601816|263.71B|263709999999.99997|5.39|96305314|-7.23|26|2025-10-30|15/09/2025||0.08||12370000000|5.3899998664856|1|2025-08-30|15/06/2025||0.07|||5.3899998664856|1
2025-08-03 05:51:17|07048|100399|600166|21.22B|21220000000|2.68|95987519|-4.96|37|2025-10-30|15/09/2025|||||2.6800000667572|1|2025-08-28|15/06/2025|||||2.6800000667572|1
2025-08-03 05:51:26|07049|1162056|603068|5.18B|5180000000|34.43|5007786|57.14|25|2025-08-27|15/06/2025|||||34.430000305176|1|2025-05-05|15/03/2025|0.11||165390000||33.700000762939|1
2025-08-03 05:51:33|07050|1156734|||||||28|2025-08-29|15/06/2025|||||12.89999961853|1|2025-04-29|15/12/2024||0.16|1680000000||12|1
2025-08-03 05:51:43|07051|102958|600681|4.89B|4890000000|3.65|10917888|7.67|33|2025-04-28|15/03/2025|0.08||2060000000||3.5499999523163|1|2024-10-30|15/09/2024|0.03||737630000||3.4900000095367|1
2025-08-03 05:51:55|07052|1081714|603596|28.63B|28630000000|47.35|7521639|21.16|37|2025-10-24|15/09/2025||0.58|||47.349998474121|1|2025-08-29|15/06/2025||0.43|||47.349998474121|1
2025-08-03 05:52:03|07053|101008|600980|4.19B|4190000000.0000005|22.13|14597690|71.68|27|2025-04-25|15/03/2025|0.11||234630000||16.260000228882|1|2025-03-31|15/12/2024|0.14||450400000||17.190000534058|1
2025-08-03 05:52:14|07054|100663|600510|5.52B|5520000000|5.35|11739236|46.17|32|2025-04-21|15/03/2025|0.04||615040000||5.3200001716614|1|2024-10-24|15/09/2024|0.03||573280000||4.4800000190735|1
2025-08-03 05:52:25|07055|100513|600299|26.79B|26790000000|9.99|7174581|-10.24|36|2025-10-24|15/09/2025||0.1603||3510000000|9.9899997711182|1|2025-08-30|15/06/2025||0.1612||4120000000|9.9899997711182|1
2025-08-03 05:52:34|07056|1159375|601696|41.17B|41170000000|14.82|91643904|61.44|18|2025-04-29|15/03/2025|0.1||746570000||9.8000001907349|1|2024-10-30|15/09/2024|0.09||603890000||11.420000076294|1
2025-08-03 05:52:43|07057|101162|603167|4.74B|4740000000|10.11|10731149|29.12|36|2025-10-24|15/09/2025|||||10.109999656677|1|2025-08-26|15/06/2025|||||10.109999656677|1
2025-08-03 05:52:51|07058|994592|603727|3.84B|3840000000|13.83|4001635|25.39|36|2025-10-27|15/09/2025|||||13.829999923706|1|2025-07-26|15/06/2025|||499970000||14.35000038147|1
2025-08-03 05:52:59|07059|994621|||||||35|2025-10-24|15/09/2025|||||10.229999542236|1|2025-08-23|15/06/2025|||||10.229999542236|1
2025-08-03 05:53:10|07060|100738|600597|11.77B|11770000000|8.54|12334019|4.66|37|2025-10-27|15/09/2025|||||8.539999961853|1|2025-08-30|15/06/2025|||||8.539999961853|1
2025-08-03 05:53:21|07061|102960|600708|7.91B|7910000000|3.55|30114876|93.99|33|2025-04-28|15/03/2025|-0.09||1270000000||3.2999999523163|1|2024-10-30|15/09/2024|-0.17||802910000||2.5499999523163|1
2025-08-03 05:53:27|07062|101074|||||||37|2025-10-24|15/09/2025|||||5.4099998474121|1|2025-08-15|15/06/2025|||||5.4099998474121|1
2025-08-03 05:53:39|07063|100479|600258|15.46B|15460000000|13.85|13054071|11.6|37|2025-10-29|15/09/2025||0.3363||2160000000|13.85000038147|1|2025-08-29|15/06/2025||0.2189||1860000000|13.85000038147|1
2025-08-03 05:53:45|07064|100622|600455|1.81B|1810000000|29.04|1616177|99.45|27|2025-04-25|15/03/2025|-0.01||74450000||24.049999237061|1|2025-03-28|15/12/2024|0.16||75590000||23.870000839233|1
2025-08-03 05:53:53|07065|100826|600707|22.14B|22140000000|6.17|26377312|-0.48|28|2025-04-28|15/03/2025|0.09||2970000000||6.6500000953674|1|2025-04-17|15/12/2024|||2660000000||6.5100002288818|1
2025-08-03 05:54:04|07066|1054840|601108|37.43B|37430000000|8.06|41807476|20.48|35|2025-10-24|15/09/2025|||||8.0600004196167|1|2025-08-29|15/06/2025|||||8.0600004196167|1
2025-08-03 05:54:13|07067|101071|601311|10.68B|10680000000|9.1|18161198|23.47|37|2025-10-24|15/09/2025|||||9.1000003814697|1|2025-08-22|15/06/2025|||||9.1000003814697|1
2025-08-03 05:54:21|07068|100474|600230|5.98B|5980000000|14.44|14973692|43.54|28|2025-04-29|15/03/2025|0.02||1050000000||10.029999732971|1|2025-04-18|15/12/2024|0.02||1310000000||9.789999961853|1
2025-08-03 05:54:27|07069|1052655|||||||27|2025-04-24|15/03/2025|0.01||94030000||8.0200004577637|1|2024-10-28|15/09/2024|||77600000||11.920000076294|1
2025-08-03 05:54:38|07070|100412|600180|4.91B|4910000000|4.55|21168850|18.49|32|2025-04-28|15/03/2025|0.03||5140000000||4.4299998283386|1|2024-10-28|15/09/2024|-0.03||8170000000||4.4499998092651|1
2025-08-03 05:54:48|07071|942820|601016|19.42B|19420000000|3|52467634|1.01|35|2025-10-30|15/09/2025|||||3|1|2025-08-29|15/06/2025|||||3|1
2025-08-03 05:54:57|07072|994544|603098|5.63B|5630000000|10.45|5588990|36.96|35|2025-10-30|15/09/2025||0.2571||2780000000|10.449999809265|1|2025-08-30|15/06/2025||0.36||3890000000|10.449999809265|1
2025-08-03 05:55:02|07073|996063|||||||35|2025-10-24|15/09/2025|||||4.3800001144409|1|2025-08-30|15/06/2025|||||4.3800001144409|1
2025-08-03 05:55:13|07074|942815|600850|17.39B|17390000000|25.34|8048204|45.55|35|2025-10-27|15/09/2025|||||25.340000152588|1|2025-08-16|15/06/2025|||||25.340000152588|1
2025-08-03 05:55:21|07075|996182|603615|5.37B|5370000000|22.19|3348622|103.02|27|2025-04-28|15/03/2025|-0.01||136060000||21.229999542236|1|2025-03-28|15/12/2024|-0.09||144670000||25.559999465942|1
2025-08-03 05:55:30|07076|100815|600697|1.97B|1970000000|12.41|5633488|24.22|35|2025-08-23|15/06/2025|||||12.409999847412|1|2025-04-28|15/03/2025|0.02||1950000000||12.130000114441|1
2025-08-03 05:55:42|07077|942824|603099|9.72B|9720000000|36.45|8008388|64.86|36|2025-10-29|15/09/2025|||||36.450000762939|1|2025-08-22|15/06/2025|||||36.450000762939|1
2025-08-03 05:55:50|07078|100856|600742|7.59B|7590000000|10.22|7463977|27.91|36|2025-10-23|15/09/2025|||||10.220000267029|1|2025-08-27|15/06/2025|||||10.220000267029|1
2025-08-03 05:56:01|07079|100543|600333|3.01B|3010000000|4.95|13495213|32|28|2025-04-24|15/03/2025|||706060000||4.3899998664856|1|2024-10-29|15/09/2024|-0.04||344340000||4.75|1
2025-08-03 05:56:11|07080|100389|600148|3.07B|3070000000|21.66|7259363|66.87|27|2025-04-18|15/03/2025|||175850000||16.760000228882|1|2024-10-21|15/09/2024|-0.03||144640000||16.159999847412|1
2025-08-03 05:56:17|07081|100652|||||||37|2025-10-24|15/09/2025||0.0655||4740000000|3.2699999809265|1|2025-08-28|15/06/2025||0.0797||6380000000|3.2699999809265|1
2025-08-03 05:56:23|07082|100869|||||||36|2025-10-24|15/09/2025|||||9.4799995422363|1|2025-08-26|15/06/2025|||||9.4799995422363|1
2025-08-03 05:56:30|07083|996067|603035|4.97B|4970000000|13.45|4695091|4.43|35|2025-10-27|15/09/2025|||||13.449999809265|1|2025-08-26|15/06/2025|||||13.449999809265|1
2025-08-03 05:56:39|07084|100684|||||||32|2025-04-28|15/03/2025|-0.07||1400000000||3.7000000476837|1|2024-10-28|15/09/2024|-0.01||2010000000||5.8800001144409|1
2025-08-03 05:56:48|07085|945174|603698|9.21B|9210000000|17.19|3932888|36.86|36|2025-10-27|15/09/2025|||||17.190000534058|1|2025-08-30|15/06/2025|||||17.190000534058|1
2025-08-03 05:56:55|07086|1162042|||||||24|2025-10-29|15/09/2025|||||51.450000762939|1|2025-08-29|15/06/2025|||||51.450000762939|1
2025-08-03 05:57:01|07087|1057308|||||||27|2025-04-28|15/03/2025|0.1||61180000||23.530000686646|1|2024-10-29|15/09/2024|0.07||60780000||21.229999542236|1
2025-08-03 05:57:11|07088|994550|603203|6.73B|6730000000|26.62|2745776|31.65|36|2025-10-30|15/09/2025|||||26.620000839233|1|2025-08-30|15/06/2025|||||26.620000839233|1
2025-08-03 05:57:18|07089|994602|||||||25|2025-04-28|15/03/2025|||326380000||15.770000457764|1|2024-10-29|15/09/2024|0.05||336010000||9.3400001525879|1
2025-08-03 05:57:28|07090|948391|603158|3.97B|3970000000|8.18|10214405|6.65|36|2025-10-29|15/09/2025|||||8.1800003051758|1|2025-08-28|15/06/2025|||||8.1800003051758|1
2025-08-03 05:57:38|07091|101118|601799|33.71B|33710000000|118.8|1385304|-1|36|2025-10-27|15/09/2025||1.6||4460000000|118.80000305176|1|2025-08-28|15/06/2025||1.61||4450000000|118.80000305176|1
2025-08-03 05:57:47|07092|1043310|603776|5B|5000000000|20.86|8672166|76.33|25|2025-04-11|15/03/2025|-0.1||83400000||15.909999847412|1|2023-04-27|15/03/2023|0.04||124700000||13.979999542236|1
2025-08-03 05:57:58|07093|100973|600880|5.78B|5780000000|5.29|50686934|46.13|33|2025-04-26|15/12/2024|||||4.3099999427795|1|2025-04-25|15/03/2025|0.01||183680000||4.2699999809265|1
2025-08-03 05:58:05|07094|1162079|603053|8.41B|8410000000|9.46|2833798|0.42|19|2025-07-15|15/06/2025|0.11||1150000000||9.5299997329712|1|2025-04-18|15/03/2025|0.2||1670000000||9.579999923706|1
2025-08-03 05:58:15|07095|1056012|603809|12.84B|12840000000|14.93|32478664|92.4|35|2025-10-30|15/09/2025|||||14.930000305176|1|2025-08-30|15/06/2025|||||14.930000305176|1
2025-08-03 05:58:22|07096|100556|||||||28|2025-08-28|15/06/2025|||||12.670000076294|1|2025-04-28|15/03/2025|0.04||342820000||8.1300001144409|1
2025-08-03 05:58:31|07097|100828|600711|24.45B|24450000000|7.91|69311904|84.38|36|2025-10-27|15/09/2025|||||||2025-07-30|15/06/2025|0.25||8140000000|||
2025-08-03 05:58:41|07098|100329|600078|4.13B|4130000000|6.24|10405790|15.13|34|2025-07-29|15/06/2025|0.08||828540000||6.4299998283386|1|2025-04-25|15/03/2025|-0.05||947580000||5.2199997901917|1
2025-08-03 05:58:48|07099|101016|||||||36|2025-10-27|15/09/2025|||||22.85000038147|1|2025-08-23|15/06/2025|||||22.85000038147|1
2025-08-03 05:58:59|07100|100972|600879|32.37B|32369999999.999996|9.81|67481782|21.11|35|2025-10-27|15/09/2025|||||9.8100004196167|1|2025-08-29|15/06/2025|||||9.8100004196167|1
2025-08-03 05:59:05|07101|1095973|601068|13.36B|13360000000|4.83|21888827|13.38|29|2025-10-22|15/09/2025|||||4.8299999237061|1|2025-08-29|15/06/2025|||||4.8299999237061|1
2025-08-03 05:59:16|07102|101139|601965|19.41B|19410000000|19.35|6241629|14.77|35|2025-10-27|15/09/2025|||||19.35000038147|1|2025-08-26|15/06/2025|||||19.35000038147|1
2025-08-03 05:59:27|07103|100572|600372|59.71B|59710000000|12.34|31615537|-2.68|37|2025-10-27|15/09/2025|||||12.340000152588|1|2025-08-30|15/06/2025|||||12.340000152588|1
2025-08-03 05:59:36|07104|1162066|603220|9.5B|9500000000|21.87|13024347|8.48|27|2025-10-30|15/09/2025|||||21.870000839233|1|2025-08-29|15/06/2025|||||21.870000839233|1
2025-08-03 05:59:43|07105|994540|||||||35|2025-10-30|15/09/2025||0.0863||733390000|7.4200000762939|1|2025-08-29|15/06/2025||0.1208||1030000000|7.4200000762939|1
2025-08-03 05:59:49|07106|101132|||||||37|2025-10-22|15/09/2025||0.285|||11.689999580383|1|2025-08-23|15/06/2025||0.285|||11.689999580383|1
2025-08-03 06:00:00|07107|101144|601918|16.71B|16710000000|6.45|29802695|-19.98|37|2025-10-27|15/09/2025|||||6.4499998092651|1|2025-08-23|15/06/2025|||||6.4499998092651|1
2025-08-03 06:00:12|07108|100414|600150|151.53B|151530000000|33.88|45821022|-17.81|37|2025-10-30|15/09/2025||0.5058||23830000000|33.880001068115|1|2025-08-30|15/06/2025||0.7081||33370000000|33.880001068115|1
2025-08-03 06:00:21|07109|100384|600138|7.12B|7120000000|9.83|11609403|-0.61|36|2025-10-30|15/09/2025||0.2|||9.829999923706|1|2025-08-30|15/06/2025||0.22|||9.829999923706|1
2025-08-03 06:00:31|07110|942599|603018|5.7B|5700000000|8.43|13670342|-7.36|36|2025-10-29|15/09/2025||0.1535||1120000000|8.4300003051758|1|2025-08-30|15/06/2025||0.2149||1170000000|8.4300003051758|1
2025-08-03 06:00:42|07111|100362|600115|77.46B|77460000000|3.79|72404153|-6.65|37|2025-10-23|15/09/2025||0.02||38720000000|3.789999961853|1|2025-08-30|15/06/2025||0.02||34660000000|3.789999961853|1
2025-08-03 06:00:48|07112|100803|||||||33|2025-04-29|15/03/2025|0.08||5770000000||2.710000038147|1|2025-04-16|15/12/2024|0.03||5280000000||2.6900000572205|1
2025-08-03 06:00:54|07113|994508|||||||36|2025-10-27|15/09/2025||-0.17|||||2025-08-27|15/06/2025||-0.12||||
2025-08-03 06:01:04|07114|101045|601106|19.75B|19750000000|2.88|41871509|17.55|32|2025-04-29|15/03/2025|-0.01||2250000000||2.6400001049042|1|2024-10-30|15/09/2024|||4900000000||3.1099998950958|1
2025-08-03 06:01:12|07115|100549|600340|8.49B|8490000000|2.18|136073841|103.74|37|2025-10-27|15/09/2025|||||2.1800000667572|1|2025-08-30|15/06/2025|||||2.1800000667572|1
2025-08-03 06:01:16|07116|996065|||||||36|2025-10-29|15/09/2025|||||16.979999542236|1|2025-08-29|15/06/2025|||||16.979999542236|1
2025-08-03 06:01:27|07117|100319|600068|15.66B|15660000000|9.93|155606400|0|25|2025-04-29|15/12/2024|0.43||71540000000||9.9300003051758|1|2024-08-29|15/06/2024|0.04||56330000000||9.9300003051758|1
2025-08-03 06:01:34|07118|100511|600297|6.36B|6360000000|0.78|429091287|0|32|2024-10-25|15/09/2024|||||0.77999997138977|1|2024-08-30|15/06/2024|-0.08||26760000000||0.77999997138977|1
2025-08-03 06:01:40|07119|101050|||||||37|2025-10-27|15/09/2025|||||4.9099998474121|1|2025-08-30|15/06/2025|||||4.9099998474121|1
2025-08-03 06:01:45|07120|942810|||||||28|2025-04-29|15/03/2025|||21940000||6.2199997901917|1|2025-03-18|15/12/2024|0.04||54110000||6.9200000762939|1
2025-08-03 06:01:57|07121|100429|600195|7.76B|7760000000|7.6|15108965|14.29|35|2025-08-28|15/06/2025|||||7.5999999046326|1|2025-05-05|15/03/2025|0.06||1260000000||6.6700000762939|1
2025-08-03 06:02:11|07122|101130|601888|132.13B|132130000000|64.59|15212537|-3.02|37|2025-10-24|15/09/2025||0.46||14770000000|64.589996337891|1|2025-07-24|15/06/2025|0.5|0.58|11410000000|15590000000|64.400001525879|1
2025-08-03 06:02:18|07123|100408|||||||37|2025-10-28|15/09/2025||0.1332||4480000000|||2025-08-28|15/06/2025||0.0264||5710000000||
2025-08-03 06:02:26|07124|1009372|||||||35|2025-10-23|15/09/2025|||||15.789999961853|1|2025-08-21|15/06/2025|||||15.789999961853|1
2025-08-03 06:02:35|07125|100874|600764|24.46B|24460000000|34.42|10894638|67.09|36|2025-10-24|15/09/2025|||||34.419998168945|1|2025-08-29|15/06/2025|||||34.419998168945|1
2025-08-03 06:02:37|07126|1162087|||||||18|2025-04-18|15/03/2025|0.2||2070000000||||2023-04-19|15/03/2023|0.15||1590000000|||
2025-08-03 06:02:49|07127|100670|600511|22.5B|22500000000|29.82|4091542|-10.85|37|2025-10-23|15/09/2025|||||29.819999694824|1|2025-08-21|15/06/2025|||||29.819999694824|1
2025-08-03 06:03:00|07128|100325|600056|16.57B|16570000000|11.08|12193951|6.44|34|2025-04-29|15/03/2025|0.11||8260000000||10.069999694824|1|2025-04-26|15/12/2024|||||10.109999656677|1
2025-08-03 06:03:10|07129|101128|601872|48.85B|48850000000|6.05|54669666|-22.44|35|2025-08-28|15/06/2025|||||6.0500001907349|1|2025-04-29|15/03/2025|0.11||5600000000||6.1100001335144|1
2025-08-03 06:03:18|07130|101021|||||||37|2025-10-23|15/09/2025||0.22|||17.780000686646|1|2025-08-29|15/06/2025||0.25|||17.780000686646|1
2025-08-03 06:03:27|07131|101168|603993|188.97B|188970000000|8.98|175567246|24.38|37|2025-10-29|15/09/2025||0.1739||61820000000|8.9799995422363|1|2025-08-23|15/06/2025||0.1672||60610000000|8.9799995422363|1
2025-08-03 06:03:35|07132|101049|||||||37|2025-10-27|15/09/2025|||||8.0100002288818|1|2025-08-30|15/06/2025|||||8.0100002288818|1
2025-08-03 06:03:44|07133|954957|601985|188.4B|188400000000|9.16|86900788|-16.42|37|2025-10-24|15/09/2025||0.1312||21190000000|9.1599998474121|1|2025-08-28|15/06/2025||0.1339||20070000000|9.1599998474121|1
2025-08-03 06:03:53|07134|100681|600536|43.95B|43950000000|47.21|17035082|53.03|36|2025-10-30|15/09/2025|||||47.209999084473|1|2025-08-28|15/06/2025|||||47.209999084473|1
2025-08-03 06:04:01|07135|100366|600111|130.14B|130139999999.99998|36|132941755|106.07|37|2025-10-29|15/09/2025||0.3108||9180000000|||2025-08-27|15/06/2025||0.258||7860000000||
2025-08-03 06:04:06|07136|994520|||||||32|2025-10-30|15/09/2025|||||9.289999961853|1|2025-08-29|15/06/2025|||||9.289999961853|1
2025-08-03 06:04:16|07137|101121|601808|52.4B|52400000000|13.8|13233501|-5.35|37|2025-10-23|15/09/2025||0.16|||13.800000190735|1|2025-08-27|15/06/2025||0.21|||13.800000190735|1
2025-08-03 06:04:26|07138|100548|600339|18.98B|18980000000|3.4|56872087|6.58|36|2025-10-30|15/09/2025|||||3.4000000953674|1|2025-08-22|15/06/2025|||||3.4000000953674|1
2025-08-03 06:04:31|07139|1043298|||||||35|2025-10-29|15/09/2025|||||6.8200001716614|1|2025-08-30|15/06/2025|||||6.8200001716614|1
2025-08-03 06:04:42|07140|100685|600528|20.13B|20130000000|9.06|31316593|20.96|36|2025-10-30|15/09/2025|||||9.0600004196167|1|2025-08-30|15/06/2025|||||9.0600004196167|1
2025-08-03 06:04:47|07141|100373|||||||37|2025-10-30|15/09/2025||0.116||3500000000|||2025-08-30|15/06/2025||0.116||4900000000||
2025-08-03 06:04:56|07142|100768|600636|3.64B|3640000000|8.3|5548726|6.27|35|2025-10-30|15/09/2025|||||8.3000001907349|1|2025-08-30|15/06/2025|||||8.3000001907349|1
2025-08-03 06:05:04|07143|102088|600217|7.43B|7430000000|4.48|16815633|-1.97|36|2025-10-30|15/09/2025|||||4.4800000190735|1|2025-08-30|15/06/2025|||||4.4800000190735|1
2025-08-03 06:05:13|07144|102084|600062|21.36B|21360000000|20.8|13721077|11.23|37|2025-10-27|15/09/2025|||||20.799999237061|1|2025-08-23|15/06/2025|||||20.799999237061|1
2025-08-03 06:05:19|07145|1162035|||||||18|2025-04-29|15/03/2025|0.02||538610000||19.10000038147|1|2025-04-01|15/12/2024|-0.01||783090000||19.049999237061|1
2025-08-03 06:05:28|07146|996064|601858|15.82B|15820000000|20.01|7030068|11.54|36|2025-10-27|15/09/2025|||||20.010000228882|1|2025-08-29|15/06/2025|||||20.010000228882|1
2025-08-03 06:05:35|07147|1082120|601066|179.06B|179060000000|25.36|14007316|30.65|33|2025-10-24|15/09/2025||0.63||11661000000|25.360000610352|1|2025-08-29|15/06/2025||0.63||11661000000|25.360000610352|1
2025-08-03 06:05:41|07148|101140|||||||37|2025-10-27|15/09/2025|||||4.6300001144409|1|2025-08-30|15/06/2025|||||4.6300001144409|1
2025-08-03 06:05:49|07149|100638|||||||37|2025-10-30|15/09/2025|||||22.799999237061|1|2025-08-30|15/06/2025|||||22.799999237061|1
2025-08-03 06:05:57|07150|101041|||||||37|2025-10-24|15/09/2025|||||12.979999542236|1|2025-08-28|15/06/2025|||||12.979999542236|1
2025-08-03 06:06:10|07151|100298|600029|91.86B|91860000000|5.67|51180409|-3.9|37|2025-10-24|15/09/2025||0.02||50040000000|5.6700000762939|1|2025-08-29|15/06/2025||0.02||43070000000|5.6700000762939|1
2025-08-03 06:06:18|07152|100367|600118|33.94B|33939999999.999996|28.7|15458750|14.89|35|2025-08-22|15/06/2025|||||28.700000762939|1|2025-05-05|15/03/2025|-0.02||441750000||25.639999389648|1
2025-08-03 06:06:24|07153|100393|||||||28|2025-04-28|15/03/2025|-0.03||294610000||8.170000076294|1|2024-10-28|15/09/2024|||500620000||7.9099998474121|1
2025-08-03 06:06:29|07154|1164175|||||||24|2025-10-24|15/09/2025|||||7.6500000953674|1|2025-08-27|15/06/2025|||||7.6500000953674|1
2025-08-03 06:06:36|07155|100339|||||||32|2025-04-28|15/03/2025|-0.02||88570000||16.489999771118|1|2024-10-29|15/09/2024|0.33||164960000||18.959999084473|1
2025-08-03 06:06:44|07156|101154|603005|18.27B|18270000000|28.05|23095293|37.16|36|2025-08-23|15/06/2025|||||28.049999237061|1|2025-05-06|15/03/2025|0.1||290800000||28.64999961853|1
2025-08-03 06:06:55|07157|100280|600007|20.63B|20630000000|20.48|2792943|-4.12|36|2025-10-30|15/09/2025|||||20.479999542236|1|2025-08-30|15/06/2025|||||20.479999542236|1
2025-08-03 06:07:03|07158|101063|||||||37|2025-10-24|15/09/2025|||||6.5|1|2025-08-21|15/06/2025|||||6.5|1
2025-08-03 06:07:12|07159|1155894|||||||27|2025-10-24|15/09/2025|||||3.3800001144409|1|2025-08-29|15/06/2025|||||3.3800001144409|1
2025-08-03 06:07:17|07160|1162076|||||||27|2025-10-24|15/09/2025|||||7.7399997711182|1|2025-08-27|15/06/2025|||||7.7399997711182|1
2025-08-03 06:07:23|07161|102956|||||||37|2025-10-30|15/09/2025|||||10.010000228882|1|2025-08-30|15/06/2025|||||10.010000228882|1
2025-08-03 06:07:31|07162|100755|||||||34|2025-04-28|15/03/2025|0.2||1730000000||9.3699998855591|1|2025-04-14|15/12/2024|0.16||2180000000||9.1499996185303|1
2025-08-03 06:07:42|07163|100380|600132|26.74B|26740000000|55.25|3779801|-9.9|37|2025-10-24|15/09/2025||0.955||4480000000|55.25|1|2025-08-15|15/06/2025||0.8028||4610000000|55.25|1
2025-08-03 06:07:52|07164|942825|603100|10.28B|10280000000|20.24|4354437|13.07|35|2025-10-29|15/09/2025|||||20.239999771118|1|2025-08-22|15/06/2025|||||20.239999771118|1
2025-08-03 06:08:01|07165|996555|600939|7.17B|7170000000|3.77|40036924|63.91|27|2025-04-29|15/03/2025|-0.02||6950000000||||2024-10-29|15/09/2024|-0.02||4530000000|||
2025-08-03 06:08:08|07166|100851|||||||36|2025-10-27|15/09/2025|||||29.129999160767|1|2025-08-28|15/06/2025|0.68||3770000000||29.129999160767|1
2025-08-03 06:08:17|07167|100710|600565|2.12B|2120000000|0.85|62024846|0|32|2024-10-28|15/09/2024|||||0.85000002384186|1|2024-08-28|15/06/2024|||||0.85000002384186|1
2025-08-03 06:08:24|07168|100621|||||||35|2025-10-24|15/09/2025|||||||2025-08-20|15/06/2025||||||
2025-08-03 06:08:31|07169|100496|600279|6.62B|6620000000|5.58|36090295|49.6|27|2025-04-28|15/03/2025|-0.01||1110000000||||2024-10-30|15/09/2024|0.02||1280000000|||
2025-08-03 06:08:40|07170|942818|600917|8.94B|8940000000|5.73|4957724|2.69|33|2025-04-23|15/03/2025|-0.03||2750000000||5.6199998855591|1|2024-10-29|15/09/2024|0.08||2200000000||6.1500000953674|1
2025-08-03 06:08:50|07171|101025|601005|13.54B|13540000000|1.54|167078919|42.59|35|2025-08-30|15/06/2025|||||1.539999961853|1|2025-04-22|15/03/2025|-0.01||6610000000||1.2799999713898|1
2025-08-03 06:08:57|07172|1010705|603758|5.57B|5570000000|13.03|15475946|81.48|33|2025-10-27|15/09/2025|||||13.029999732971|1|2025-08-23|15/06/2025|||||13.029999732971|1
2025-08-03 06:09:06|07173|100355|600106|9B|9000000000|6.77|27672894|63.13|28|2025-04-29|15/03/2025|0.04||28160000||5.039999961853|1|2024-10-29|15/09/2024|0.02||28170000||6.789999961853|1
2025-08-03 06:09:18|07174|1155475|601077|73.48B|73480000000|6.71|72569092|28.05|37|2025-10-24|15/09/2025||0.22|||6.710000038147|1|2025-08-27|15/06/2025||0.25||14466000000|6.710000038147|1
2025-08-03 06:09:24|07175|1162153|||||||26|2025-10-24|15/09/2025|||||8.5299997329712|1|2025-08-27|15/06/2025|||||8.5299997329712|1
2025-08-03 06:09:31|07176|994511|601127|209.81B|209810000000|128.45|18897235|68.46|36|2025-10-27|15/09/2025||-0.2618||26640000000|||2025-08-30|15/06/2025||-0.1529||28030000000||
2025-08-03 06:09:37|07177|100378|||||||36|2025-10-24|15/09/2025|||||25.180000305176|1|2025-08-22|15/06/2025|||||25.180000305176|1
2025-08-03 06:09:45|07178|100352|600116|12.8B|12800000000|6.76|16803701|-3.43|36|2025-10-24|15/09/2025|||||6.7600002288818|1|2025-08-22|15/06/2025|||||6.7600002288818|1
2025-08-03 06:09:52|07179|100945|||||||28|2025-04-29|15/03/2025|-0.06||123800000||8.5500001907349|1|2024-10-30|15/09/2024|-0.08||112450000||10.319999694824|1
2025-08-03 06:09:58|07180|101039|||||||36|2025-10-27|15/09/2025|||||||2025-08-23|15/06/2025||||||
2025-08-03 06:10:06|07181|945168|||||||36|2025-10-23|15/09/2025|||||5.0999999046326|1|2025-08-21|15/06/2025|||||5.0999999046326|1
2025-08-03 06:10:17|07182|1043311|603976|3.52B|3520000000|23.3|2868537|62.03|27|2025-04-29|15/03/2025|0.07||161570000||16.479999542236|1|2025-04-10|15/12/2024|0.01||191460000||16.090000152588|1
2025-08-03 06:10:26|07183|1056003|603083|13.63B|13630000000|50.87|32552482|76.02|33|2025-04-29|15/03/2025|0.12||893550000||32.919998168945|1|2025-04-08|15/12/2024|0.05||888200000||33.139999389648|1
2025-08-03 06:10:36|07184|100788|600657|10.95B|10950000000|3.84|19421454|32.87|28|2025-04-25|15/03/2025|-0.07||518450000||4.5999999046326|1|2025-04-11|15/12/2024|-0.24||4530000000||4.4699997901917|1
2025-08-03 06:10:43|07185|1052662|603367|13.67B|13670000000|30.19|14843878|127.16|27|2025-04-21|15/03/2025|0.32||920200000||13.810000419617|1|2024-10-28|15/09/2024|0.28||931730000||13.75|1
2025-08-03 06:10:52|07186|101093|601608|21.2B|21200000000|4.63|74897613|23.8|30|2025-10-23|15/09/2025|||||4.6300001144409|1|2025-08-23|15/06/2025|||||4.6300001144409|1
2025-08-03 06:11:02|07187|100307|600067|4.13B|4130000000|3.03|19366481|57.81|33|2025-04-29|15/03/2025|0.03||2530000000||2.3699998855591|1|2024-10-29|15/09/2024|-0.03||1970000000||2.75|1
2025-08-03 06:11:08|07188|996084|603628|3.57B|3570000000|13.16|7490453|-0.15|27|2025-04-29|15/03/2025|0.12||360930000||11.10000038147|1|2024-10-30|15/09/2024|0.16||445780000||14.229999542236|1
2025-08-03 06:11:17|07189|100894|600787|12.9B|12900000000|5.93|57159651|20.53|34|2025-04-25|15/03/2025|0.03||13230000000||6.4000000953674|1|2025-04-18|15/12/2024|0.01||15840000000||6.4200000762939|1
2025-08-03 06:11:23|07190|1162067|||||||27|2025-10-23|15/09/2025|||||4.0300002098083|1|2025-08-20|15/06/2025|||||4.0300002098083|1
2025-08-03 06:11:30|07191|100852|||||||36|2025-10-24|15/09/2025|||||9.7399997711182|1|2025-08-28|15/06/2025|||||9.7399997711182|1
2025-08-03 06:11:38|07192|997534|603908|2.46B|2460000000|26.38|1946961|37.68|35|2025-10-30|15/09/2025|||||26.379999160767|1|2025-08-30|15/06/2025|||||26.379999160767|1
2025-08-03 06:11:56|07193|101145|601919|231.28B|231280000000|15.5|94093990|17.16|37|2025-10-30|15/09/2025||0.388||50160000000|||2025-08-29|15/06/2025||0.3975||51240000000||
2025-08-03 06:12:04|07194|101124|||||||37|2025-10-29|15/09/2025|||||2.4700000286102|1|2025-08-30|15/06/2025|||||2.4700000286102|1
2025-08-03 06:12:16|07195|100295|600026|42.57B|42570000000|10.07|36646853|-32.37|37|2025-10-24|15/09/2025||0.26||6350000000|10.069999694824|1|2025-08-30|15/06/2025||0.26||6350000000|10.069999694824|1
2025-08-03 06:12:27|07196|100611|600428|18.44B|18440000000|6.72|32892114|16.67|36|2025-10-24|15/09/2025|||||6.7199997901917|1|2025-08-29|15/06/2025|||||6.7199997901917|1
2025-08-03 06:12:32|07197|102097|||||||21|2022-04-28|15/12/2021|-0.02||499600||||2022-04-28|15/03/2022|-0.01||3010000|||
2025-08-03 06:12:41|07198|997891|603903|2.09B|2089999999.9999998|8.18|4042962|34.76|35|2025-10-30|15/09/2025|||||8.1800003051758|1|2025-08-30|15/06/2025|||||8.1800003051758|1
2025-08-03 06:12:53|07199|942809|600685|30.58B|30580000000|27.29|15722001|-7.08|37|2025-10-24|15/09/2025|||||27.290000915527|1|2025-08-29|15/06/2025|||||27.290000915527|1
2025-08-03 06:13:00|07200|100315|600072|18.85B|18850000000|12.51|19293703|-5.01|28|2025-04-29|15/03/2025|-0.21||890760000||11.720000267029|1|2024-04-29|15/03/2024|-0.07||805800000||16.760000228882|1
2025-08-03 06:13:10|07201|101161|603128|8.27B|8270000000|6.32|52325289|14.49|36|2025-10-27|15/09/2025|||||6.3200001716614|1|2025-08-23|15/06/2025|||||6.3200001716614|1
2025-08-03 06:13:18|07202|100836|600715|9.3B|9300000000|2.29|41388438|42.24|36|2025-10-27|15/09/2025|||||2.289999961853|1|2025-08-30|15/06/2025|||||2.289999961853|1
2025-08-03 06:13:27|07203|1162045|603212|4.98B|4980000000|11.38|22427223|13.46|25|2025-10-27|15/09/2025|||||11.380000114441|1|2025-08-29|15/06/2025|||||11.380000114441|1
2025-08-03 06:13:39|07204|100504|600288|5.63B|5630000000|12.88|17027879|93.1|33|2025-04-28|15/03/2025|-0.02||362830000||8.5100002288818|1|2024-10-24|15/09/2024|0.01||356720000||8.3100004196167|1
2025-08-03 06:13:49|07205|100478|600257|2.59B|2590000000|5.39|16896858|21.12|34|2025-07-24|15/06/2025|||274370000||5.3499999046326|1|2025-04-29|15/03/2025|-0.01||151180000||4.75|1
2025-08-03 06:13:54|07206|1052671|||||||25|2024-10-30|15/09/2024|-0.03||20240000||2.9700000286102|1|2023-04-27|15/03/2023|-0.01||36890000||10.840000152588|1
2025-08-03 06:14:01|07207|996080|603360|14.15B|14150000000|20.04|9768446|75.94|35|2025-10-24|15/09/2025|||||20.040000915527|1|2025-08-29|15/06/2025|||||20.040000915527|1
2025-08-03 06:14:09|07208|101125|601880|32.06B|32060000000.000004|1.53|73035536|20.47|35|2025-04-29|15/03/2025|0.01||2530000000||1.4700000286102|1|2025-03-27|15/12/2024|0.01||3120000000||1.5599999427795|1
2025-08-03 06:14:17|07209|100734|||||||32|2025-04-24|15/03/2025|-0.06||84320000||32.169998168945|1|2024-10-29|15/09/2024|0.72||226310000||19.819999694824|1
2025-08-03 06:14:26|07210|100833|600719|2.6B|2600000000|6.42|16006414|-14.63|27|2025-04-25|15/03/2025|0.15||358190000||6.4800000190735|1|2025-03-13|15/12/2024|-0.07||222580000||6.5300002098083|1
2025-08-03 06:14:33|07211|100942|600844|2.88B|2880000000|3.26|45207955|22.56|34|2025-04-29|15/03/2025|-0.04||237740000||2.7999999523163|1|2025-04-10|15/12/2024|-0.11||183060000||2.9500000476837|1
2025-08-03 06:14:40|07212|101181|900921|399.34M|399340000|0.141|581585|35.58|32|2025-04-29|15/03/2025|-0.04||237740000||0.13199999928474|1|2025-04-10|15/12/2024|-0.11||183060000||0.13199999928474|1
2025-08-03 06:14:50|07213|997892|603955|4.61B|4610000000|33.99|9402086|280.2|27|2025-04-29|15/03/2025|0.02||22170000||22.829999923706|1|2025-03-26|15/12/2024|0.1||41440000||19.64999961853|1
2025-08-03 06:14:57|07214|101026|||||||37|2025-10-24|15/09/2025||||21520000000|||2025-08-29|15/06/2025||||21445000000||
2025-08-03 06:15:08|07215|100813|600694|6.75B|6750000000|19.4|4903889|22.24|37|2025-10-23|15/09/2025|||||19.39999961853|1|2025-08-30|15/06/2025|||||19.39999961853|1
2025-08-03 06:15:18|07216|1031219|603233|19.84B|19840000000|17.42|6498938|32.67|35|2025-10-30|15/09/2025||0.1926||7140000000|17.420000076294|1|2025-08-29|15/06/2025||0.2311||7200000000|17.420000076294|1
2025-08-03 06:15:23|07217|100858|||||||27|2025-04-23|15/03/2025|0.04||2310000000||3.5599999427795|1|2024-10-29|15/09/2024|0.03||2620000000||3.4700000286102|1
2025-08-03 06:15:31|07218|101148|601991|52.85B|52850000000|3.38|154162798|15.36|37|2025-10-23|15/09/2025|||||3.3800001144409|1|2025-08-29|15/06/2025|||||3.3800001144409|1
2025-08-03 06:15:40|07219|100432|||||||33|2025-04-24|15/03/2025|-0.06||57140000||8.0900001525879|1|2024-10-29|15/09/2024|-0.02||169640000||13.069999694824|1
2025-08-03 06:15:51|07220|942602|603019|99.62B|99620000000|68.09|26634136|58.75|37|2025-10-23|15/09/2025|||||68.089996337891|1|2025-08-29|15/06/2025||0.2034||3400000000|68.089996337891|1
2025-08-03 06:16:01|07221|100748|600611|10.9B|10900000000|6.23|77356316|-38.92|28|2025-04-29|15/03/2025|-0.02||541990000||5.8200001716614|1|2025-03-28|15/12/2024|-0.01||636320000||6.5799999237061|1
2025-08-03 06:16:07|07222|101760|||||||23|2025-04-29|15/03/2025|-0.02||541990000||0.20000000298023|1|2025-03-28|15/12/2024|-0.01||636320000||0.23000000417233|1
2025-08-03 06:16:15|07223|1082138|603587|5.89B|5890000000|12.59|6485802|19.68|35|2025-10-24|15/09/2025|||||12.590000152588|1|2025-08-28|15/06/2025|||||12.590000152588|1
2025-08-03 06:16:23|07224|996066|||||||35|2025-10-24|15/09/2025|||||17.89999961853|1|2025-08-23|15/06/2025|||||17.89999961853|1
2025-08-03 06:16:33|07225|100666|600503|4.15B|4150000000.0000005|2.59|41491497|45.51|27|2025-04-29|15/03/2025|||79240000||2.539999961853|1|2024-10-25|15/09/2024|||106440000||2.1500000953674|1
2025-08-03 06:16:39|07226|1057234|603056|16.52B|16520000000|16.2|26800928|29.81|34|2025-10-30|15/09/2025|||||||2025-08-15|15/06/2025||||||
2025-08-03 06:16:47|07227|100926|600826|7.96B|7960000000|10.99|24208530|102.39|36|2025-10-27|15/09/2025|||||10.989999771118|1|2025-08-30|15/06/2025|||||10.989999771118|1
2025-08-03 06:16:59|07228|100969|600875|66.16B|66160000000|19.84|36166611|25.81|37|2025-10-29|15/09/2025|||||19.840000152588|1|2025-08-29|15/06/2025|||||19.840000152588|1
2025-08-03 06:17:04|07229|100279|||||||36|2025-10-27|15/09/2025|||||7.2300000190735|1|2025-08-30|15/06/2025|||||7.2300000190735|1
2025-08-03 06:17:12|07230|100332|||||||33|2025-04-28|15/03/2025|0.06||1520000000||13.930000305176|1|2024-10-24|15/09/2024|0.03||1750000000||9.8000001907349|1
2025-08-03 06:17:19|07231|955758|601198|36.01B|36010000000|11.14|37705681|28.94|28|2025-04-29|15/03/2025|0.12||1410000000||10.270000457764|1|2025-04-03|15/12/2024|0.19||1380000000||11.64999961853|1
2025-08-03 06:17:26|07232|100907|600804|232.04M|232040000|0.14|78177766|-89.86|36|2025-08-29|15/06/2025|||||0.14000000059605|1|2025-05-05|15/03/2025|-0.07||389310000||0.62000000476837|1
2025-08-03 06:17:33|07233|994572|603528|6.27B|6270000000|8.95|15979578|41.61|36|2025-10-27|15/09/2025|||||||2025-08-29|15/06/2025||||||
2025-08-03 06:17:41|07234|994628|603999|3.99B|3990000000|6.92|13629072|44.77|28|2025-04-25|15/03/2025|0.02||205910000||5.9899997711182|1|2025-03-27|15/12/2024|-0.02||193370000||6.75|1
2025-08-03 06:17:50|07235|1081677|601330|8.94B|8940000000|7.13|8614385|21.47|35|2025-10-29|15/09/2025|||||7.1300001144409|1|2025-08-29|15/06/2025|||||7.1300001144409|1
2025-08-03 06:17:58|07236|100883|600776|11.4B|11400000000|11.06|9498436|18.42|28|2025-04-28|15/03/2025|-0.04||450400000||10.880000114441|1|2024-10-29|15/09/2024|0.01||663930000||11.880000114441|1
2025-08-03 06:18:06|07237|101755|900941|1.58B|1580000000|0.381|323926|10.76|23|2025-04-28|15/03/2025|-0.04||450400000||0.37900000810623|1|2024-10-29|15/09/2024|0.01||663930000||0.41499999165535|1
2025-08-03 06:18:15|07238|994562|603377|2.11B|2109999999.9999998|2.95|9703943|99.32|36|2025-10-29|15/09/2025|||||2.9500000476837|1|2025-08-30|15/06/2025|||||2.9500000476837|1
2025-08-03 06:18:21|07239|100340|600093|561.22M|561220000|0.5|22106643|0|24|2023-08-09|15/06/2023|-0.2||62120000||0.5|1|2022-09-01|15/06/2022|||||0.5|1
2025-08-03 06:18:26|07240|1079938|603486|45.23B|45230000000|78.68|6862016|96.75|34|2025-10-27|15/09/2025||0.5093||3900000000|||2025-08-16|15/06/2025||0.6671||4520000000||
2025-08-03 06:18:33|07241|100690|600537|4.46B|4460000000|3.77|101664164|54.51|32|2025-04-28|15/03/2025|-0.04||608160000||||2024-10-29|15/09/2024|-0.09||520080000|||
2025-08-03 06:18:43|07242|1024775|603496|8.92B|8920000000|27.85|16221804|24.11|35|2025-10-23|15/09/2025|||||27.85000038147|1|2025-08-15|15/06/2025|||||27.85000038147|1
2025-08-03 06:18:51|07243|950057|||||||33|2025-04-28|15/03/2025|0.01||116060000||5.8099999427795|1|2024-10-29|15/09/2024|-0.01||114230000||5.5500001907349|1
2025-08-03 06:18:56|07244|100906|||||||36|2025-10-27|15/09/2025|||||18.540000915527|1|2025-08-28|15/06/2025|||||18.540000915527|1
2025-08-03 06:19:05|07245|101152|||||||28|2025-04-28|15/03/2025|0.01||559560000||5.6300001144409|1|2024-10-29|15/09/2024|0.01||550780000||5.3800001144409|1
2025-08-03 06:19:14|07246|100510|600295|25.65B|25650000000|9.99|12746588|20.07|37|2025-10-30|15/09/2025|||||9.9899997711182|1|2025-08-30|15/06/2025|||||9.9899997711182|1
2025-08-03 06:19:19|07247|101193|||||||31|2025-04-29|15/03/2025|0.16||5600000000||||2025-04-14|15/12/2024|0.05||8240000000|||
2025-08-03 06:19:26|07248|1141903|||||||30|2025-10-28|15/09/2025||0.7571|||||2025-08-30|15/06/2025||0.6643||||
2025-08-03 06:19:31|07249|996095|||||||35|2025-10-27|15/09/2025|||||10.810000419617|1|2025-08-22|15/06/2025|||||10.810000419617|1
2025-08-03 06:19:39|07250|100764|600622|4.41B|4410000000|2.94|65244074|57.22|32|2025-04-29|15/03/2025|-0.08||310710000||2.7799999713898|1|2024-10-30|15/09/2024|-0.02||499110000||4.3200001716614|1
2025-08-03 06:19:45|07251|101115|||||||37|2025-10-23|15/09/2025|||||18.010000228882|1|2025-08-29|15/06/2025|||||18.010000228882|1
2025-08-03 06:19:54|07252|100674|600516|18.05B|18050000000|4.78|19181921|7.42|36|2025-10-30|15/09/2025|||||||2025-08-30|15/06/2025||||||
2025-08-03 06:20:03|07253|100669|600507|13.44B|13440000000|5.94|34632684|50|37|2025-10-27|15/09/2025|||||5.9400000572205|1|2025-08-27|15/06/2025|||||5.9400000572205|1
2025-08-03 06:20:11|07254|100962|||||||36|2025-10-24|15/09/2025|||||5.7399997711182|1|2025-08-23|15/06/2025|||||5.7399997711182|1
2025-08-03 06:20:18|07255|101109|||||||27|2025-04-28|15/03/2025|-0.04||571710000||4.4400000572205|1|2024-10-29|15/09/2024|||704920000||5.0500001907349|1
2025-08-03 06:20:29|07256|100654|600498|26.19B|26190000000|22.11|18765979|45.65|37|2025-10-27|15/09/2025|||||22.110000610352|1|2025-08-23|15/06/2025|||||22.110000610352|1
2025-08-03 06:20:39|07257|101035|601038|12.22B|12220000000|13.21|5088959|-12.69|37|2025-10-23|15/09/2025|||||||2025-08-29|15/06/2025||||||
2025-08-03 06:20:46|07258|1162059|||||||27|2025-11-04|15/09/2025||-0.05||2980000000|||2025-08-28|15/06/2025||0.3||4750000000||
2025-08-03 06:20:54|07259|994527|603007|4.19B|4190000000.0000005|4.94|14402400|-6.26|28|2025-04-29|15/03/2025|-0.01||8440000||4.2699999809265|1|2024-10-28|15/09/2024|-0.05||31060000||10.029999732971|1
2025-08-03 06:21:00|07260|1010704|603488|2.63B|2630000000|9.02|12042481|14.18|27|2025-04-29|15/03/2025|-0.05||54240000||||2024-10-30|15/09/2024|-0.05||90110000|||
2025-08-03 06:21:11|07261|100994|600965|4.27B|4269999999.9999995|5.22|10898104|43.41|27|2025-04-25|15/03/2025|0.03||264740000||5.2300000190735|1|2025-03-21|15/12/2024|0.03||313440000||4.9099998474121|1
2025-08-03 06:21:16|07262|101127|||||||36|2025-10-24|15/09/2025|||||||2025-08-30|15/06/2025||||||
2025-08-03 06:21:21|07263|100741|||||||34|2025-04-25|15/03/2025|0.02||951680000||4.3099999427795|1|2025-03-28|15/12/2024|0.01||1030000000||5.2199997901917|1
2025-08-03 06:21:30|07264|1077010|603045|2.38B|2380000000|17.55|7653232|85.32|25|2025-04-29|15/03/2025|-0.04||1010000000||14.590000152588|1|2024-10-29|15/09/2024|0.04||1010000000||14.109999656677|1
2025-08-03 06:21:35|07265|996557|||||||35|2025-10-24|15/09/2025||1.07||3790000000|74.25|1|2025-08-26|15/06/2025||1.41||3660000000|74.25|1
2025-08-03 06:21:44|07266|1052661|603363|9.81B|9810000000|3.77|24714071|-1.82|35|2025-10-27|15/09/2025|||||3.7699999809265|1|2025-08-26|15/06/2025|||||3.7699999809265|1
2025-08-03 06:21:53|07267|1010849|603383|8.5B|8500000000|41.38|6321843|28.19|35|2025-10-29|15/09/2025|||||41.380001068115|1|2025-08-26|15/06/2025|||||41.380001068115|1
2025-08-03 06:22:02|07268|100905|||||||33|2025-04-28|15/03/2025|-0.04||360280000||4.3200001716614|1|2024-10-23|15/09/2024|-0.14||406070000||3.420000076294|1
2025-08-03 06:22:10|07269|102095|600693|5.03B|5030000000|5.78|29609862|97.27|34|2025-04-25|15/03/2025|0.05||491470000||6.2600002288818|1|2025-04-12|15/12/2024|-0.05||487800000||7.0900001525879|1
2025-08-03 06:22:16|07270|100301|||||||34|2025-04-29|15/03/2025|0.09||744140000||3.6600000858307|1|2025-04-18|15/12/2024|||757630000||3.8900001049042|1
2025-08-03 06:22:22|07271|1141898|688010|5.07B|5070000000|32.15|3928066|120.96|21|2025-04-21|15/03/2025|-0.13||114140000||41.990001678467|1|2025-02-27|15/12/2024|0.22||161760000||38.159999847412|1
2025-08-03 06:22:30|07272|100639|||||||37|2025-10-22|15/09/2025|||||9.4499998092651|1|2025-08-22|15/06/2025|0.21||3270000000||9.4499998092651|1
2025-08-03 06:22:37|07273|942796|||||||28|2025-04-28|15/03/2025|-0.07||2010000000||8.460000038147|1|2025-04-11|15/12/2024|-0.42||2800000000||8.329999923706|1
2025-08-03 06:22:45|07274|100650|600493|1.8B|1800000000|6.6|13778308|52.07|27|2025-04-21|15/03/2025|0.01||193330000||5.0799999237061|1|2025-03-28|15/12/2024|-0.03||201630000||5.3699998855591|1
2025-08-03 06:22:52|07275|996559|||||||27|2025-10-27|15/09/2025|||||||2025-08-27|15/06/2025||||||
2025-08-03 06:22:59|07276|1008685|||||||35|2025-10-23|15/09/2025|||||19.370000839233|1|2025-08-26|15/06/2025|||||19.370000839233|1
2025-08-03 06:23:09|07277|100583|600388|15.14B|15140000000|11.99|7055673|3.54|37|2025-10-27|15/09/2025|||||11.989999771118|1|2025-08-27|15/06/2025|||||11.989999771118|1
2025-08-03 06:23:19|07278|945169|603686|7B|7000000000|16.85|48551076|68.84|36|2025-10-24|15/09/2025|||||16.85000038147|1|2025-08-23|15/06/2025|||||16.85000038147|1
2025-08-03 06:23:26|07279|102094|||||||26|2025-04-29|15/03/2025|0.07||408600000||19.559999465942|1|2024-10-29|15/09/2024|0.25||524020000||9.960000038147|1
2025-08-03 06:23:33|07280|942811|600753|1.54B|1540000000|6.67|3739000|23.29|27|2025-04-25|15/03/2025|-0.01||83190000||||2024-10-30|15/09/2024|-0.15||23880000|||
2025-08-03 06:23:41|07281|100359|||||||27|2025-04-28|15/03/2025|0.01||627290000||2.1400001049042|1|2025-04-14|15/12/2024|||594010000||2.0699999332428|1
2025-08-03 06:23:49|07282|1024774|603933|3.37B|3370000000|16.22|4534731|32.19|27|2025-04-25|15/03/2025|0.06||532820000||15.689999580383|1|2024-10-28|15/09/2024|0.04||459100000||15.300000190735|1
2025-08-03 06:23:57|07283|996088|||||||36|2025-10-30|15/09/2025|||||13.460000038147|1|2025-08-27|15/06/2025|||||13.460000038147|1
2025-08-03 06:24:06|07284|945170|603678|17.39B|17390000000|36.77|7786347|47.67|36|2025-10-27|15/09/2025|||||36.770000457764|1|2025-08-23|15/06/2025|||||36.770000457764|1
2025-08-03 06:24:11|07285|100718|||||||36|2025-10-22|15/09/2025|||||11.970000267029|1|2025-08-08|15/06/2025|||||11.970000267029|1
2025-08-03 06:24:22|07286|100789|600660|141.37B|141370000000|54.91|9740306|26.67|37|2025-10-16|15/09/2025||0.9178||11980000000|||2025-08-20|15/06/2025||0.863||11180000000||
2025-08-03 06:24:29|07287|1162043|603893|66.7B|66700000000|159.9|7748709|163.77|27|2025-10-23|15/09/2025|||||159.89999389648|1|2025-08-19|15/06/2025|||||159.89999389648|1
2025-08-03 06:24:38|07288|996082|603444|24.97B|24970000000|348|1496674|113.5|35|2025-10-24|15/09/2025||4.4||857930000|348|1|2025-08-20|15/06/2025||3.71||1030000000|348|1
2025-08-03 06:24:45|07289|1164174|||||||25|2025-10-23|15/09/2025||0.48||1120000000|60.990001678467|1|2025-08-08|15/06/2025||0.39||1110000000|60.990001678467|1
2025-08-03 06:24:52|07290|994613|||||||35|2025-10-23|15/09/2025|||||||2025-08-27|15/06/2025||||||
2025-08-03 06:25:00|07291|1052653|601086|6.87B|6870000000|10.41|49194126|183.65|27|2025-04-29|15/03/2025|0.02||203590000||11.279999732971|1|2025-04-11|15/12/2024|0.05||158820000||7.6700000762939|1
2025-08-03 06:25:07|07292|100694|600543|2.05B|2049999999.9999998|6.45|15725454|58.09|26|2025-04-28|15/03/2025|-0.03||61520000||4.710000038147|1|2024-10-30|15/09/2024|-0.04||63300000||7.5100002288818|1
2025-08-03 06:25:16|07293|100839|600720|18.7B|18700000000|8.15|15167658|-11.12|36|2025-10-24|15/09/2025|||||8.1499996185303|1|2025-08-29|15/06/2025|||||8.1499996185303|1
2025-08-03 06:25:26|07294|100364|600108|5.76B|5760000000|2.96|35327958|20.82|32|2025-04-25|15/03/2025|0.01||646940000||2.8699998855591|1|2024-10-29|15/09/2024|||773340000||2.8699998855591|1
2025-08-03 06:25:38|07295|100889|600795|81.15B|81150000000|4.55|120822175|-18.17|37|2025-10-24|15/09/2025|||||4.5500001907349|1|2025-08-19|15/06/2025|||||4.5500001907349|1
2025-08-03 06:25:47|07296|101023|601002|4.94B|4940000000|5.18|14518144|54.17|28|2025-04-29|15/03/2025|0.06||576300000||4.4299998283386|1|2025-03-17|15/12/2024|0.06||642150000||5.0300002098083|1
2025-08-03 06:25:59|07297|100580|600383|16.88B|16879999999.999998|3.74|102070366|23.03|37|2025-10-30|15/09/2025||-0.07||10780000000|3.7400000095367|1|2025-08-30|15/06/2025||-0.05||8080000000|3.7400000095367|1
2025-08-03 06:26:05|07298|100870|600759|9.92B|9920000000|2.39|214745855|-2.45|32|2025-04-29|15/03/2025|0.01||546940000||2.0499999523163|1|2024-10-30|15/09/2024|0.01||589870000||2.3900001049042|1
2025-08-03 06:26:12|07299|1031221|||||||32|2025-04-29|15/03/2025|0.13||244150000||||2024-10-30|15/09/2024|0.11||262160000|||
2025-08-03 06:26:21|07300|997894|603986|77.9B|77900000000|117.31|16727117|41.24|36|2025-10-27|15/09/2025||0.73||2520000000|117.30999755859|1|2025-08-23|15/06/2025||0.58||2310000000|117.30999755859|1
2025-08-03 06:26:28|07301|100413|||||||28|2025-04-28|15/03/2025|0.07||1130000000||15.39999961853|1|2024-10-29|15/09/2024|0.2||1240000000||14.159999847412|1
2025-08-03 06:26:40|07302|100708|600562|36.83B|36830000000|29.66|23321526|113.53|36|2025-10-24|15/09/2025|||||29.659999847412|1|2025-08-28|15/06/2025|||||29.659999847412|1
2025-08-03 06:26:48|07303|100433|||||||36|2025-10-27|15/09/2025|||||10.430000305176|1|2025-08-30|15/06/2025|||||10.430000305176|1
2025-08-03 06:26:52|07304|1162041|||||||27|2025-10-24|15/09/2025||0.6447||4630000000|47.299999237061|1|2025-08-29|15/06/2025||0.7196||4830000000|47.299999237061|1
2025-08-03 06:27:02|07305|1162090|603256|22.78B|22780000000|25.89|27199373|282.42|26|2025-10-27|15/09/2025|||||25.889999389648|1|2025-08-28|15/06/2025|||||25.889999389648|1
2025-08-03 06:27:14|07306|100534|600323|22.42B|22420000000|27.5|5268798|26.96|37|2025-10-23|15/09/2025|||||27.5|1|2025-08-27|15/06/2025|||||27.5|1
2025-08-03 06:27:25|07307|101100|601633|162.51B|162510000000|21.7|16702125|-5.2|37|2025-10-24|15/09/2025||0.4924||56270000000|21.700000762939|1|2025-08-30|15/06/2025|0.52|0.1569|52350000000|44550000000|21.700000762939|1
2025-08-03 06:27:34|07308|994560|603336|4.25B|4250000000|7.45|31997762|135.02|28|2025-04-29|15/03/2025|0.01||246160000||5.0999999046326|1|2024-10-28|15/09/2024|0.01||291350000||4.7199997901917|1
2025-08-03 06:27:44|07309|100342|600094|6.93B|6930000000|3.11|16590759|-15.03|28|2025-04-25|15/03/2025|||674000000||3.1300001144409|1|2024-10-29|15/09/2024|0.04||2580000000||3.9400000572205|1
2025-08-03 06:27:50|07310|101197|900940|961.29M|961290000|0.222|129753|7.25|23|2025-04-25|15/03/2025|||674000000||0.22800000011921|1|2024-10-29|15/09/2024|0.04||2580000000||0.25600001215935|1
2025-08-03 06:27:58|07311|100420|||||||36|2025-10-27|15/09/2025|||||5.7600002288818|1|2025-08-26|15/06/2025|||||5.7600002288818|1
2025-08-03 06:28:10|07312|100745|600606|26.42B|26420000000|1.88|136815309|33.33|37|2025-10-28|15/09/2025||0.0759||75650000000|1.8799999952316|1|2025-08-30|15/06/2025||0.1517||151310000000|1.8799999952316|1
2025-08-03 06:28:18|07313|100437|600206|15.94B|15940000000|18.83|56009573|107.84|36|2025-10-23|15/09/2025|||||||2025-08-30|15/06/2025||||||
2025-08-03 06:28:28|07314|101007|600979|6.3B|6300000000|4.99|37353028|54.49|27|2025-04-29|15/03/2025|0.02||744340000||6.1999998092651|1|2024-10-30|15/09/2024|0.09||889270000||3.6600000858307|1
2025-08-03 06:28:35|07315|1052664|603386|4.56B|4560000000|13.97|9627996|16.9|35|2025-10-30|15/09/2025|||||13.970000267029|1|2025-08-22|15/06/2025|||||13.970000267029|1
2025-08-03 06:28:42|07316|1024788|||||||27|2025-04-29|15/03/2025|-0.05||256690000||3.9900000095367|1|2024-10-28|15/09/2024|-0.11||234690000||4.8499999046326|1
2025-08-03 06:28:52|07317|102967|603328|10.33B|10330000000|10.35|17567030|40.82|28|2025-04-24|15/03/2025|0.12||946240000||8.5|1|2025-03-28|15/12/2024|0.07||886300000||10.439999580383|1
2025-08-03 06:29:01|07318|1052669|603813|1.65B|1650000000|15.82|957978|64.62|27|2025-04-29|15/03/2025|-0.14||81120000||11.020000457764|1|2024-10-25|15/09/2024|-0.11||71170000||11.180000305176|1
2025-08-03 06:29:10|07319|100614|600433|5.5B|5500000000|3.14|13822520|13.77|36|2025-10-27|15/09/2025|||||3.1400001049042|1|2025-08-23|15/06/2025|||||3.1400001049042|1
2025-08-03 06:29:17|07320|100796|||||||35|2025-10-30|15/09/2025|||||14.39999961853|1|2025-08-15|15/06/2025|||||14.39999961853|1
2025-08-03 06:29:25|07321|1057309|603848|7.07B|7070000000|17.56|3327677|34.56|35|2025-10-27|15/09/2025|||||17.559999465942|1|2025-08-28|15/06/2025|||||17.559999465942|1
2025-08-03 06:29:31|07322|1141914|||||||29|2025-09-03|15/06/2025|||||21.469999313354|1|2025-05-28|15/03/2025|0.06||1980000000||17.760000228882|1
2025-08-03 06:29:36|07323|1008684|||||||25|2025-04-28|15/03/2025|0.09||||4.0300002098083|1|2024-10-30|15/09/2024|0.1||||3.7999999523163|1
2025-08-03 06:29:43|07324|1159376|||||||29|2025-10-27|15/09/2025|||||38.689998626709|1|2025-08-23|15/06/2025|||||38.689998626709|1
2025-08-03 06:29:52|07325|100961|600868|5.21B|5210000000|2.78|32690637|59.77|27|2025-04-28|15/03/2025|-0.01||36780000||3.1300001144409|1|2024-10-30|15/09/2024|||116160000||2.2400000095367|1
2025-08-03 06:29:57|07326|100579|||||||26|2025-04-28|15/03/2025|0.08||160980000||4.460000038147|1|2024-10-30|15/09/2024|-0.01||51450000||3.8800001144409|1
2025-08-03 06:30:07|07327|100732|600589|11.88B|11880000000|8|194312675|194.12|28|2025-04-25|15/03/2025|0.04||102730000||6.4099998474121|1|2025-03-18|15/12/2024|||99250000||8.039999961853|1
2025-08-03 06:30:17|07328|955765|603838|1.87B|1870000000|5.84|3010999|33.33|29|2025-07-21|15/06/2025|-0.02||106050000||6.1799998283386|1|2025-04-28|15/03/2025|-0.03||67680000||4.5100002288818|1
2025-08-03 06:30:27|07329|994553|603268|40.75B|40750000000|47.29|1273846|262.38|28|2025-04-29|15/03/2025|-0.17||57460000||33.689998626709|1|2024-10-23|15/09/2024|-0.21||67090000||21.020000457764|1
2025-08-03 06:30:33|07330|1162097|||||||18|2025-04-29|15/03/2025|-0.09||102460000||11.800000190735|1|2024-10-30|15/09/2024|-0.22||170520000||29.700000762939|1
2025-08-03 06:30:41|07331|994558|603322|5.82B|5820000000|36.93|9378655|40.15|28|2025-04-29|15/03/2025|0.32||266360000||32.310001373291|1|2024-10-30|15/09/2024|-0.02||208940000||34.389999389648|1
2025-08-03 06:30:50|07332|1052668|603725|2.98B|2980000000|9.91|15129068|64.34|28|2025-04-16|15/03/2025|0.05||580170000||6.7399997711182|1|2024-10-26|15/09/2024|||||6.6900000572205|1
2025-08-03 06:30:59|07333|1081729|603348|6.55B|6550000000|20.82|3691033|-11.63|36|2025-10-24|15/09/2025||0.2|||20.819999694824|1|2025-08-20|15/06/2025||0.18|||20.819999694824|1
2025-08-03 06:31:08|07334|102090|||||||36|2025-10-30|15/09/2025|||||5.4200000762939|1|2025-08-30|15/06/2025|||||5.4200000762939|1
2025-08-03 06:31:15|07335|100743|||||||33|2025-04-24|15/03/2025|0.18||729930000||7.6999998092651|1|2024-10-30|15/09/2024|0.13||768700000||8.1199998855591|1
2025-08-03 06:31:26|07336|101080|601333|19.41B|19410000000|2.98|40528081|-19.46|37|2025-10-29|15/09/2025|||||2.9800000190735|1|2025-08-29|15/06/2025|||||2.9800000190735|1
2025-08-03 06:31:36|07337|101142|601996|2.57B|2570000000|2.29|15903569|30.86|36|2025-10-24|15/09/2025|||||2.289999961853|1|2025-08-15|15/06/2025|||||2.289999961853|1
2025-08-03 06:31:47|07338|100523|600310|5.97B|5970000000|4.07|33882353|0.49|36|2025-10-23|15/09/2025|||||4.0700001716614|1|2025-08-28|15/06/2025|||||4.0700001716614|1
2025-08-03 06:31:58|07339|100459|600236|50.05B|50050000000|6.35|17514579|-8.24|36|2025-10-27|15/09/2025|||||6.3499999046326|1|2025-08-29|15/06/2025|||||6.3499999046326|1
2025-08-03 06:32:09|07340|942831|603368|7.42B|7420000000|18.69|6183659|9.55|36|2025-10-23|15/09/2025|||||18.690000534058|1|2025-08-29|15/06/2025|||||18.690000534058|1
2025-08-03 06:32:18|07341|954955|601368|4.38B|4380000000|4.96|7127801|15.89|28|2025-04-28|15/03/2025|||541360000||4.8800001144409|1|2025-03-26|15/12/2024|-0.05||619400000||4.8800001144409|1
2025-08-03 06:32:27|07342|994506|600936|6.27B|6270000000|3.75|18945402|82.04|32|2025-04-28|15/03/2025|-0.12||262270000||3.5|1|2024-10-29|15/09/2024|-0.13||330370000||2.9800000190735|1
2025-08-03 06:32:38|07343|100568|600368|6.92B|6920000000|4.3|33101540|12.57|35|2025-04-22|15/03/2025|0.12||406710000||4.5100002288818|1|2025-03-28|15/12/2024|0.08||607440000||4.5700001716614|1
2025-08-03 06:32:49|07344|100472|600252|9.14B|9140000000|2.76|42643014|21.59|34|2025-04-29|15/03/2025|0.01||742030000||2.3599998950958|1|2025-03-28|15/12/2024|-0.12||343960000||2.4900000095367|1
2025-08-03 06:32:56|07345|100880|||||||36|2025-10-27|15/09/2025|||||21.469999313354|1|2025-08-19|15/06/2025|||||21.469999313354|1
2025-08-03 06:33:08|07346|101068|601238|63.68B|63680000000|7.54|22369265|-5.75|37|2025-10-23|15/09/2025||0.04||31780000000|7.539999961853|1|2025-08-30|15/06/2025||0.02||22310000000|7.539999961853|1
2025-08-03 06:33:18|07347|100277|600004|22.15B|22150000000|9.36|14167722|-2.4|37|2025-10-30|15/09/2025||0.13|||9.3599996566772|1|2025-08-30|15/06/2025||0.13|||9.3599996566772|1
2025-08-03 06:33:27|07348|994609|603861|4.81B|4810000000|9.81|8839331|26.42|25|2025-04-29|15/03/2025|0.07||975950000||8.8900003433228|1|2024-10-29|15/09/2024|0.12||1420000000||9.0200004577637|1
2025-08-03 06:33:39|07349|100542|600332|41.84B|41840000000|27.18|6016659|-7.61|37|2025-10-28|15/09/2025||0.43|||27.180000305176|1|2025-08-16|15/06/2025||0.45|||27.180000305176|1
2025-08-03 06:33:50|07350|100348|600098|22.41B|22410000000|6.39|18444761|4.24|36|2025-10-30|15/09/2025|||||6.3899998664856|1|2025-08-30|15/06/2025|||||6.3899998664856|1
2025-08-03 06:33:57|07351|1141905|688020|4.33B|4330000000|53.81|1943999|59.53|29|2025-10-29|15/09/2025||||181000000|53.810001373291|1|2025-08-28|15/06/2025||||148000000|53.810001373291|1
2025-08-03 06:34:06|07352|100984|600894|8.53B|8529999999.999999|10.01|6022119|1.32|36|2025-10-27|15/09/2025|||||10.010000228882|1|2025-08-28|15/06/2025|||||10.010000228882|1
2025-08-03 06:34:17|07353|945719|603898|3.03B|3030000000|9.72|2578855|31.71|36|2025-10-27|15/09/2025|||||9.7200002670288|1|2025-08-27|15/06/2025|||||9.7200002670288|1
2025-08-03 06:34:28|07354|1043306|||||||35|2025-10-24|15/09/2025|||||11.25|1|2025-08-09|15/06/2025|||||11.25|1
2025-08-03 06:34:37|07355|1052670|603882|14.56B|14560000000|31.44|7801875|5.57|35|2025-10-24|15/09/2025||0.12||1980000000|||2025-08-28|15/06/2025||-0.015||1710000000||
2025-08-03 06:34:46|07356|100799|600684|4.16B|4160000000|4.88|40995483|52.5|28|2025-04-29|15/03/2025|0.01||345240000||3.5099999904633|1|2025-04-01|15/12/2024|||426940000||3.4100000858307|1
2025-08-03 06:34:53|07357|1031313|||||||27|2025-04-28|15/03/2025|0.04||3420000000||3.1800000667572|1|2025-04-08|15/12/2024|0.02||4110000000||3.0299999713898|1
2025-08-03 06:35:03|07358|1024793|603043|9B|9000000000|15.83|3314754|3.46|35|2025-10-24|15/09/2025|||||15.829999923706|1|2025-08-28|15/06/2025|||||15.829999923706|1
2025-08-03 06:35:11|07359|1162061|603390|4.55B|4550000000|13|24704584|33.33|18|2025-04-28|15/03/2025|0.05||184900000||9.710000038147|1|2024-10-29|15/09/2024|0.01||158160000||9.3100004196167|1
2025-08-03 06:35:27|07360|100588|600393|938.41M|938410000|0.37|19397228|0|26|2024-10-31|15/06/2024|-0.38||365730000||0.37000000476837|1|2023-04-28|15/03/2023|-0.04||168700000||1.2200000286102|1
2025-08-03 06:35:35|07361|942828|603166|10.42B|10420000000|16.36|28328031|240.12|35|2025-10-27|15/09/2025|||||16.360000610352|1|2025-08-12|15/06/2025|||||16.360000610352|1
2025-08-03 06:35:43|07362|994509|600996|10.22B|10220000000|8.2|14054097|5.26|33|2025-04-26|15/12/2024|||||8.210000038147|1|2025-04-25|15/03/2025|-0.22||279080000||8.289999961853|1
2025-08-03 06:35:51|07363|100455|600227|4.17B|4170000000|2.48|47253879|64.24|26|2025-04-28|15/03/2025|-0.03||564560000||2.1500000953674|1|2024-10-29|15/09/2024|||637480000||2.1300001144409|1
2025-08-03 06:35:58|07364|1055999|||||||27|2025-04-25|15/03/2025|0.06||2290000000||7.0700001716614|1|2024-10-29|15/09/2024|-0.04||1350000000||7.6999998092651|1
2025-08-03 06:36:09|07365|100676|600523|6.11B|6110000000|15.1|20807935|42.05|34|2025-04-25|15/03/2025|0.1||591800000||11.920000076294|1|2025-03-14|15/12/2024|0.15||659420000||13|1
2025-08-03 06:36:21|07366|100589|600395|10.78B|10780000000|5.02|14950462|-8.56|36|2025-10-27|15/09/2025|||||5.0199999809265|1|2025-08-26|15/06/2025|||||5.0199999809265|1
2025-08-03 06:36:31|07367|100567|600367|5.14B|5140000000|15.07|22673090|53.15|27|2025-04-25|15/03/2025|0.09||532690000||13.85000038147|1|2024-10-21|15/09/2024|0.1||569120000||10.329999923706|1
2025-08-03 06:36:40|07368|1162039|603439|5.51B|5510000000|13.7|8786555|17.29|27|2025-10-27|15/09/2025|||||13.699999809265|1|2025-08-28|15/06/2025|||||13.699999809265|1
2025-08-03 06:36:45|07369|1043304|||||||34|2025-08-25|15/06/2025|||||9.3500003814697|1|2025-05-05|15/03/2025|-0.06||256900000||7.289999961853|1
2025-08-03 06:36:56|07370|101018|600992|3.76B|3760000000|15.35|9179760|1.66|27|2025-04-29|15/03/2025|-0.09||417650000||12.970000267029|1|2025-03-28|15/12/2024|-0.04||635550000||14.920000076294|1
2025-08-03 06:37:06|07371|100735|600594|3.57B|3570000000|4.55|17180876|42.63|33|2025-04-25|15/03/2025|-0.01||501480000||||2024-10-25|15/09/2024|-0.08||545650000|||
2025-08-03 06:37:18|07372|100486|600268|9.24B|9240000000|9.1|29446642|69.78|35|2025-04-24|15/03/2025|0.03||1850000000||7.25|1|2025-04-09|15/12/2024|0.27||3490000000||6.4899997711182|1
2025-08-03 06:37:25|07373|996087|603639|4.98B|4980000000|14.64|7045671|28.08|35|2025-10-27|15/09/2025|||||14.640000343323|1|2025-08-29|15/06/2025|||||14.640000343323|1
2025-08-03 06:37:35|07374|100449|600221|64.2B|64200000000|1.48|328223723|37.04|32|2025-04-29|15/03/2025|0.01||17600000000||1.3400000333786|1|2024-10-30|15/09/2024|0.07||19990000000||1.2200000286102|1
2025-08-03 06:37:40|07375|101758|||||||31|2025-04-29|15/03/2025|0.01||17600000000||0.23800000548363|1|2024-10-30|15/09/2024|0.07||19990000000||0.22499999403954|1
2025-08-03 06:37:50|07376|994542|603069|6.62B|6620000000|20.94|11123734|14.43|35|2025-10-24|15/09/2025|||||20.940000534058|1|2025-08-26|15/06/2025|||||20.940000534058|1
2025-08-03 06:37:57|07377|100671|600515|44.67B|44670000000|3.91|78792299|15|36|2025-10-27|15/09/2025|||||3.9100000858307|1|2025-08-30|15/06/2025|||||3.9100000858307|1
2025-08-03 06:38:06|07378|943643|601969|15.36B|15360000000|7.93|19719287|38.88|37|2025-10-27|15/09/2025|||||7.9299998283386|1|2025-08-27|15/06/2025|||||7.9299998283386|1
2025-08-03 06:38:14|07379|100939|||||||35|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
2025-08-03 06:38:23|07380|100647|600477|6.23B|6230000000|2.64|23191763|12.82|36|2025-10-31|15/09/2025|||||2.6400001049042|1|2025-08-26|15/06/2025|||||2.6400001049042|1
2025-08-03 06:38:30|07381|100374|||||||34|2025-04-25|15/03/2025|-0.01||14440000000||10.89999961853|1|2025-04-11|15/12/2024|-0.06||15400000000||12.359999656677|1
2025-08-03 06:38:39|07382|994554|||||||36|2025-10-17|15/09/2025|||||20.969999313354|1|2025-08-22|15/06/2025|||||20.969999313354|1
2025-08-03 06:38:47|07383|101053|601177|7.16B|7160000000|17.56|24349388|136.66|28|2025-04-25|15/03/2025|0.13||451140000||||2025-04-16|15/12/2024|0.13||659000000|||
2025-08-03 06:38:55|07384|945720|603618|4.58B|4580000000|6.63|20177623|51.03|27|2025-04-24|15/03/2025|0.03||1980000000||6.4200000762939|1|2024-10-22|15/09/2024|0.08||2570000000||4.8499999046326|1
2025-08-03 06:39:02|07385|994552|||||||36|2025-10-29|15/09/2025|||||22.700000762939|1|2025-08-30|15/06/2025|||||22.700000762939|1
2025-08-03 06:39:12|07386|942835|||||||37|2025-10-27|15/09/2025||0.14||3480000000|14.539999961853|1|2025-08-30|15/06/2025||0.18||4310000000|14.539999961853|1
2025-08-03 06:39:18|07387|1043308|603602|3.39B|3390000000|15.25|5305593|10.75|27|2025-04-27|15/03/2025|0.02||345420000||15.239999771118|1|2024-10-29|15/09/2024|0.07||432820000||17.920000076294|1
2025-08-03 06:39:28|07388|100915|600814|5.68B|5680000000|7.72|7425984|28.67|28|2025-04-29|15/03/2025|0.12||479960000||7.9299998283386|1|2025-03-27|15/12/2024|0.01||431460000||8.2600002288818|1
2025-08-03 06:39:33|07389|1164176|||||||24|2025-08-27|15/06/2025|||||11.199999809265|1|2025-04-25|15/03/2025|0.23||1560000000||11.029999732971|1
2025-08-03 06:39:41|07390|996556|603238|3.11B|3110000000|17.51|7591347|89.5|33|2025-08-27|15/06/2025|||||||2025-05-30|15/03/2025|0.17||608140000|||
2025-08-03 06:39:50|07391|100619|600460|43.43B|43430000000|26.1|19569337|12.26|36|2025-10-27|15/09/2025||0.1331||3530000000|26.10000038147|1|2025-08-23|15/06/2025||0.1057||3250000000|26.10000038147|1
2025-08-03 06:39:56|07392|996179|||||||35|2025-10-24|15/09/2025|||||48.430000305176|1|2025-08-29|15/06/2025|||||48.430000305176|1
2025-08-03 06:40:01|07393|953926|||||||36|2025-10-27|15/09/2025|||||10.060000419617|1|2025-08-29|15/06/2025|||||10.060000419617|1
2025-08-03 06:40:20|07394|100573|600375|10.97B|10970000000|6.84|36185052|63.64|33|2025-04-28|15/03/2025|0.01||1320000000||6|1|2025-03-26|15/12/2024|0.12||1140000000||6.7199997901917|1
2025-08-03 06:40:31|07395|100576|600378|32.79B|32790000000|25.42|6348616|-8.82|36|2025-10-30|15/09/2025|||||25.420000076294|1|2025-08-30|15/06/2025|||||25.420000076294|1
2025-08-03 06:40:37|07396|100436|||||||27|2025-04-28|15/03/2025|-0.03||185220000||5.0799999237061|1|2024-10-29|15/09/2024|-0.02||233370000||4.7800002098083|1
2025-08-03 06:40:47|07397|100410|600178|6.42B|6420000000|13.77|36622948|56.48|35|2025-07-30|15/06/2025|||1480000000||15.270000457764|1|2025-04-28|15/03/2025|0.01||994430000||10.699999809265|1
2025-08-03 06:40:54|07398|942817|||||||28|2025-04-24|15/03/2025|0.06||972570000||5.8800001144409|1|2024-10-25|15/09/2024|0.1||297620000||6.0599999427795|1
2025-08-03 06:41:06|07399|100791|600664|10.17B|10170000000|4.04|54653345|24.69|36|2025-10-24|15/09/2025|||||4.039999961853|1|2025-08-23|15/06/2025|||||4.039999961853|1
2025-08-03 06:41:13|07400|953913|||||||28|2025-04-28|15/03/2025|||38160000||3.1300001144409|1|2024-10-25|15/09/2024|||10750000||2.3800001144409|1
2025-08-03 06:41:19|07401|1141899|||||||21|2025-04-25|15/03/2025|-0.12||7900000||15.680000305176|1|2025-02-27|15/12/2024|-0.34||104480000||17.270000457764|1
2025-08-03 06:41:28|07402|994622|603958|3.73B|3730000000|17|5706498|86.2|28|2025-04-28|15/03/2025|0.03||357450000||17.010000228882|1|2024-10-29|15/09/2024|-0.16||148910000||14.880000114441|1
2025-08-03 06:41:37|07403|994556|603313|4.85B|4850000000|8.5|14389364|31.78|35|2025-08-26|15/06/2025|||||8.5|1|2025-04-28|15/03/2025|0.1||2040000000||6.710000038147|1
2025-08-03 06:41:45|07404|100705|600559|15.34B|15340000000|16.77|11779688|-1.87|36|2025-10-27|15/09/2025|||||16.770000457764|1|2025-08-29|15/06/2025|||||16.770000457764|1
2025-08-03 06:41:54|07405|100830|600722|4.08B|4080000000|6|34040615|58.73|27|2025-04-29|15/03/2025|0.02||116540000||4.9699997901917|1|2025-04-11|15/12/2024|0.02||134180000||4.7800002098083|1
2025-08-03 06:42:02|07406|1072208|603156|26.89B|26890000000|21.34|2990818|3.14|35|2025-10-27|15/09/2025|||||21.340000152588|1|2025-08-23|15/06/2025|||||21.340000152588|1
2025-08-03 06:42:09|07407|1031324|||||||34|2025-10-30|15/09/2025|||||12.569999694824|1|2025-08-30|15/06/2025|||||12.569999694824|1
2025-08-03 06:42:19|07408|942823|603011|7.73B|7730000000|15.63|84943283|162.69|28|2025-04-28|15/03/2025|0.01||420240000||9.7700004577637|1|2024-10-29|15/09/2024|-0.04||559740000||7.5100002288818|1
2025-08-03 06:42:26|07409|998091|||||||27|2025-04-27|15/03/2025|0.01||104710000||19.620000839233|1|2025-03-21|15/12/2024|0.01||161200000||20.090000152588|1
2025-08-03 06:42:33|07410|100739|||||||36|2025-10-23|15/09/2025|||||14.819999694824|1|2025-08-28|15/06/2025|||||14.819999694824|1
2025-08-03 06:42:40|07411|100422|600187|4.92B|4920000000|3.05|54773285|15.09|33|2025-04-29|15/03/2025|||51930000||2.9800000190735|1|2024-10-29|15/09/2024|||39950000||4.3299999237061|1
2025-08-03 06:42:50|07412|101054|601188|4.52B|4520000000|3.46|24959339|-6.74|27|2025-04-28|15/03/2025|0.05||105510000||3.829999923706|1|2025-03-28|15/12/2024|||420180000||3.3699998855591|1
2025-08-03 06:43:02|07413|951035|603567|12.35B|12350000000|13.15|9551590|18.47|35|2025-10-24|15/09/2025|||||||2025-08-30|15/06/2025||||||
2025-08-03 06:43:11|07414|100438|600207|5.3B|5300000000|4.87|30031245|26.49|27|2025-04-25|15/03/2025|-0.1||1010000000||3.9700000286102|1|2025-03-28|15/12/2024|-0.24||878670000||4.3000001907349|1
2025-08-03 06:43:20|07415|100596|600403|9.2B|9200000000|3.85|37214340|55.87|34|2025-04-25|15/03/2025|-0.13||1080000000||3.3800001144409|1|2025-04-02|15/12/2024|-0.13||1060000000||3.9500000476837|1
2025-08-03 06:43:29|07416|100405|600172|6.37B|6370000000|4.42|64186318|118.81|28|2025-04-29|15/03/2025|-0.12||319890000||3.6400001049042|1|2024-10-30|15/09/2024|-0.13||288990000||3.4900000095367|1
2025-08-03 06:43:45|07417|100502|600285|13.21B|13210000000|23.46|6663434|12.25|36|2025-10-24|15/09/2025|||||23.459999084473|1|2025-08-20|15/06/2025|||||23.459999084473|1
2025-08-03 06:43:55|07418|101105|601677|15.39B|15390000000|12.38|17025220|3.77|35|2025-10-24|15/09/2025|||||12.380000114441|1|2025-08-23|15/06/2025|||||12.380000114441|1
2025-08-03 06:44:07|07419|100525|600312|21.09B|21090000000|15.54|22968565|-22.34|37|2025-10-16|15/09/2025||0.24|||15.539999961853|1|2025-08-21|15/06/2025||0.2|||15.539999961853|1
2025-08-03 06:44:17|07420|100628|600439|3.57B|3570000000|3.15|53702502|47.2|34|2025-07-27|15/06/2025|||292780000||3.7000000476837|1|2025-04-28|15/03/2025|0.01||305160000||3.289999961853|1
2025-08-03 06:44:27|07421|100451|600222|3.77B|3770000000|6.82|16889201|47.94|34|2025-04-29|15/03/2025|||323270000||5.1399998664856|1|2025-04-08|15/12/2024|0.04||600750000||4.9899997711182|1
2025-08-03 06:44:37|07422|994568|603508|11.11B|11110000000|29.14|5255881|47.02|34|2025-08-06|15/06/2025|||||29.139999389648|1|2025-05-05|15/03/2025|0.33||319060000||25.75|1
2025-08-03 06:44:44|07423|100687|||||||28|2025-04-29|15/03/2025|0.19||10400000000||7.0300002098083|1|2024-10-29|15/09/2024|0.12||10150000000||7.1700000762939|1
2025-08-03 06:44:55|07424|100291|600020|10.11B|10110000000|4.5|12470243|19.36|34|2025-04-28|15/03/2025|0.14||1300000000||4.4099998474121|1|2025-03-28|15/12/2024|-0.05||2260000000||4.4200000762939|1
2025-08-03 06:45:05|07425|1054841|603103|10.73B|10730000000|16.92|6852357|34.71|35|2025-10-27|15/09/2025|||||16.920000076294|1|2025-08-20|15/06/2025|||||16.920000076294|1
2025-08-03 06:45:14|07426|1031316|603303|5.87B|5870000000|12.55|1428778|6.72|35|2025-10-24|15/09/2025|||||12.550000190735|1|2025-08-19|15/06/2025|||||12.550000190735|1
2025-08-03 06:45:23|07427|942797|||||||35|2025-10-27|15/09/2025||0.2831||54980000000|15.409999847412|1|2025-08-28|15/06/2025||0.2651||49280000000|15.409999847412|1
2025-08-03 06:45:32|07428|955763|603223|6.95B|6950000000|9.84|9526757|19.42|34|2025-04-24|15/03/2025|0.06||313450000||9.0500001907349|1|2025-03-17|15/12/2024|0.08||272590000||9|1
2025-08-03 06:45:44|07429|100648|600487|38.57B|38570000000|15.78|37098608|2.47|36|2025-11-04|15/09/2025||0.32||16600000000|15.779999732971|1|2025-08-26|15/06/2025||0.3||15700000000|15.779999732971|1
2025-08-03 06:45:51|07430|994573|603556|13.11B|13110000000|26.97|4407970|-33.77|36|2025-10-27|15/09/2025|||||26.969999313354|1|2025-08-19|15/06/2025|||||26.969999313354|1
2025-08-03 06:46:01|07431|100311|||||||37|2025-10-29|15/09/2025|||||22.85000038147|1|2025-08-26|15/06/2025|||||22.85000038147|1
2025-08-03 06:46:10|07432|100592|600398|32.85B|32850000000|6.84|32875185|6.21|37|2025-10-30|15/09/2025|||||6.8400001525879|1|2025-08-28|15/06/2025|||||6.8400001525879|1
2025-08-03 06:46:19|07433|942830|||||||36|2025-10-22|15/09/2025|||||44.099998474121|1|2025-08-30|15/06/2025|||||44.099998474121|1
2025-08-03 06:46:26|07434|100865|600751|10.44B|10440000000|3.84|124148680|78.6|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
2025-08-03 06:46:36|07435|994618|603909|2.67B|2670000000|10.26|1826526|34.82|29|2025-10-24|15/09/2025|||||10.260000228882|1|2025-08-20|15/06/2025|||||10.260000228882|1
2025-08-03 06:46:44|07436|100541|||||||34|2025-04-29|15/03/2025|-0.02||821620000||6.6399998664856|1|2025-03-28|15/12/2024|0.01||990160000||7.289999961853|1
2025-08-03 06:46:53|07437|100976|600885|35.68B|35680000000|24.44|7051061|-6.72|36|2025-10-30|15/09/2025||0.321||4090000000|24.440000534058|1|2025-07-30|15/06/2025|0.38|0.359|4360000000|4280000000|23.610000610352|1
2025-08-03 06:47:02|07438|1142282|601236|41.7B|41700000000|8.84|54462297|27.19|30|2025-10-29|15/09/2025|||||8.8400001525879|1|2025-08-29|15/06/2025|||||8.8400001525879|1
2025-08-03 06:47:09|07439|100520|600307|10.77B|10770000000|1.72|60892524|44.54|36|2025-10-27|15/09/2025|||||1.7200000286102|1|2025-08-30|15/06/2025|||||1.7200000286102|1
2025-08-03 06:47:17|07440|1054843|603260|62.23B|62230000000|53.08|6847920|12.7|35|2025-10-24|15/09/2025||0.2675||5050000000|53.080001831055|1|2025-08-28|15/06/2025||0.2398||5050000000|53.080001831055|1
2025-08-03 06:47:26|07441|100929|600829|4.81B|4810000000|8.3|16206305|42.86|26|2025-04-18|15/03/2025|0.08||2670000000||7.3000001907349|1|2023-04-20|15/03/2023|0.12||2650000000||6.539999961853|1
2025-08-03 06:47:38|07442|100286|600015|126.21B|126210000000|7.93|59807079|26.68|37|2025-10-27|15/09/2025||0.4548||22320000000|7.9299998283386|1|2025-08-29|15/06/2025||0.41||22810000000|7.9299998283386|1
2025-08-03 06:47:48|07443|100857|600743|5B|5000000000|2.13|36292281|78.99|33|2025-04-29|15/03/2025|-0.01||71060000||1.710000038147|1|2024-10-30|15/09/2024|-0.16||623540000||1.6399999856949|1
2025-08-03 06:47:57|07444|994503|600909|28.26B|28260000000|6.04|40298200|31.02|35|2025-10-24|15/09/2025|||||6.039999961853|1|2025-08-28|15/06/2025|||||6.039999961853|1
2025-08-03 06:48:04|07445|996079|603358|17.32B|17320000000|36.88|2513395|22.61|35|2025-10-30|15/09/2025|||||36.880001068115|1|2025-08-29|15/06/2025|||||36.880001068115|1
2025-08-03 06:48:11|07446|101194|||||||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
2025-08-03 06:48:19|07447|100841|600726|19.53B|19530000000|2.54|73768430|20.38|28|2025-04-24|15/03/2025|0.06||5160000000||2.2000000476837|1|2024-10-15|15/09/2024|-0.03||3970000000||2.2799999713898|1
2025-08-03 06:48:29|07448|994516|601226|7.51B|7510000000|6.44|12373571|33.61|35|2025-10-24|15/09/2025|||||6.4400000572205|1|2025-08-27|15/06/2025|||||6.4400000572205|1
2025-08-03 06:48:41|07449|100296|600027|55.42B|55420000000|5.31|79786393|-4.15|37|2025-10-29|15/09/2025|||||5.3099999427795|1|2025-08-29|15/06/2025|||||5.3099999427795|1
2025-08-03 06:48:51|07450|100535|600325|13.13B|13130000000|4.78|27564437|-16.29|36|2025-10-30|15/09/2025|||||||2025-08-28|15/06/2025||||||
2025-08-03 06:48:59|07451|100631|600448|2.11B|2109999999.9999998|3.35|96295964|67.5|28|2025-04-29|15/03/2025|||757270000||2.6199998855591|1|2024-10-30|15/09/2024|||747880000||2.5899999141693|1
2025-08-03 06:49:09|07452|101013|600985|33.34B|33340000000.000004|12.38|22023957|-14.68|36|2025-10-27|15/09/2025|||||12.380000114441|1|2025-08-29|15/06/2025|||||12.380000114441|1
2025-08-03 06:49:17|07453|100719|600575|13.68B|13680000000|3.52|66386586|-1.12|31|2025-10-27|15/09/2025|||||3.5199999809265|1|2025-08-30|15/06/2025|||||3.5199999809265|1
2025-08-03 06:49:26|07454|996069|603038|3.89B|3890000000|14.49|6824674|104.95|25|2025-04-24|15/03/2025|0.03||220400000||13.739999771118|1|2024-10-30|15/09/2024|0.06||243180000||27|1
2025-08-03 06:49:35|07455|1057304|600025|165.96B|165960000000|9.22|30371337|-20.52|35|2025-10-24|15/09/2025|||||9.2200002670288|1|2025-08-29|15/06/2025|||||9.2200002670288|1
2025-08-03 06:49:42|07456|100284|600011|103.02B|103020000000|7.29|64941576|-3.32|12|2025-10-28|15/09/2025||0.82|||7.289999961853|1|2025-07-29|15/06/2025|0.23|0.53|51700000000||7.0599999427795|1
2025-08-03 06:49:54|07457|100324|600054|7.09B|7090000000|11.58|7921536|4.23|37|2025-10-27|15/09/2025|||||11.579999923706|1|2025-08-27|15/06/2025|||||11.579999923706|1
2025-08-03 06:50:02|07458|101756|||||||34|2025-10-27|15/09/2025|||||0.73500001430511|1|2025-08-27|15/06/2025|||||0.73500001430511|1
2025-08-03 06:50:08|07459|101107|||||||37|2025-10-29|15/09/2025||0.3831||11790000000|19.840000152588|1|2025-08-30|15/06/2025||0.4031||11790000000|19.840000152588|1
2025-08-03 06:50:21|07460|100904|600801|29.24B|29240000000|15.32|20906396|7.58|37|2025-10-24|15/09/2025||0.26|||15.319999694824|1|2025-08-30|15/06/2025||0.36|||15.319999694824|1
2025-08-03 06:50:30|07461|101191|900933|4.06B|4059999999.9999995|1.883|2127579|0|23|2025-04-29|15/03/2025|0.11||7160000000||1.8830000162125|1|2025-03-26|15/12/2024|0.58||9500000000||1.8830000162125|1
2025-08-03 06:50:39|07462|100855|600741|55.49B|55490000000|17.6|10599591|15.03|37|2025-10-24|15/09/2025||0.4868||43640000000|17.60000038147|1|2025-08-28|15/06/2025||0.4878||40750000000|17.60000038147|1
2025-08-03 06:50:47|07463|100302|||||||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
2025-08-03 06:50:56|07464|100711|600566|24.95B|24950000000|27.07|6993141|-14.98|37|2025-10-27|15/09/2025|||||27.069999694824|1|2025-08-23|15/06/2025|||||27.069999694824|1
2025-08-03 06:51:05|07465|100481|600260|467.6M|467600000|0.47|58810985|0|24|2022-10-30|15/09/2022|-0.07||170320000||2.5699999332428|1|2022-08-30|15/06/2022|-0.13||270700000||2.5|1
2025-08-03 06:51:12|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
2025-08-03 06:51:19|07467|100509|600293|3.58B|3580000000|3.09|34509849|24.1|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
2025-08-03 06:51:26|07468|994594|||||||35|2025-10-27|15/09/2025|||||15.199999809265|1|2025-08-27|15/06/2025|||||15.199999809265|1
2025-08-03 06:51:37|07469|100386|600141|27.33B|27330000000|24.77|14087833|38.3|37|2025-10-27|15/09/2025|||||24.770000457764|1|2025-08-26|15/06/2025|||||24.770000457764|1
2025-08-03 06:51:46|07470|994541|603067|10.33B|10330000000|14.67|15863932|71.15|36|2025-10-29|15/09/2025|||||||2025-08-15|15/06/2025||||||
2025-08-03 06:51:53|07471|1006195|||||||35|2025-10-24|15/09/2025|||||7.039999961853|1|2025-08-22|15/06/2025|||||7.039999961853|1
2025-08-03 06:52:02|07472|100330|600079|35.63B|35630000000|21.83|16346216|8.61|37|2025-10-24|15/09/2025|||||21.829999923706|1|2025-08-28|15/06/2025|||||21.829999923706|1
2025-08-03 06:52:09|07473|953929|||||||36|2025-10-30|15/09/2025|||||16.079999923706|1|2025-08-30|15/06/2025|||||16.079999923706|1
2025-08-03 06:52:17|07474|994623|603959|2.55B|2550000000|5.2|19659823|205.88|35|2025-10-24|15/09/2025|||||5.1999998092651|1|2025-08-29|15/06/2025|||||5.1999998092651|1
2025-08-03 06:52:24|07475|100997|||||||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
2025-08-03 06:52:30|07476|100646|||||||27|2025-04-28|15/03/2025|0.03||100520000||||2024-10-25|15/09/2024|||86220000|||
2025-08-03 06:52:41|07477|100634|600478|9.31B|9310000000|5.59|59707892|52.32|33|2025-04-28|15/03/2025|0.02||886510000||4.710000038147|1|2024-10-30|15/09/2024|||985610000||4.2300000190735|1
2025-08-03 06:52:46|07478|942836|||||||36|2025-10-29|15/09/2025|||||11.569999694824|1|2025-08-29|15/06/2025|||||11.569999694824|1
2025-08-03 06:52:53|07479|100844|||||||26|2025-04-28|15/03/2025|0.1||431080000||6.9099998474121|1|2025-04-15|15/12/2024|0.12||763490000||6.4200000762939|1
2025-08-03 06:53:01|07480|1162046|603353|2.77B|2770000000|16.37|5928481|34.29|25|2025-08-27|15/06/2025|||||16.370000839233|1|2025-05-30|15/03/2025|0.07||766860000||15.560000419617|1
2025-08-03 06:53:06|07481|100392|||||||27|2025-04-28|15/03/2025|-0.03||214150000||5.3000001907349|1|2025-04-09|15/12/2024|-0.07||282400000||4.4499998092651|1
2025-08-03 06:53:13|07482|101001|||||||36|2025-10-27|15/09/2025|||||6.2399997711182|1|2025-08-23|15/06/2025|||||6.2399997711182|1
2025-08-03 06:53:24|07483|994557|603319|8.77B|8770000000|25.98|16484610|136.34|36|2025-10-22|15/09/2025|||||25.979999542236|1|2025-08-29|15/06/2025|||||25.979999542236|1
2025-08-03 06:53:35|07484|100715|600570|67.21B|67209999999.99999|35.53|67589291|99.38|37|2025-10-24|15/09/2025||0.1487||1610000000|35.529998779297|1|2025-08-23|15/06/2025||0.1606||1710000000|35.529998779297|1
2025-08-03 06:53:42|07485|100582|600387|440.06M|440060000|0.94|19600179|-65.31|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
2025-08-03 06:53:52|07486|1031226|603825|3.06B|3060000000|12.06|7975391|41.88|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
2025-08-03 06:54:02|07487|1056000|600933|17.27B|17270000000|17.53|13150477|35.05|35|2025-10-29|15/09/2025|||||17.530000686646|1|2025-08-29|15/06/2025|||||17.530000686646|1
2025-08-03 06:54:10|07488|101082|||||||37|2025-10-27|15/09/2025||0.1402||4380000000|6.460000038147|1|2025-08-30|15/06/2025||0.1402||4380000000|6.460000038147|1
2025-08-03 06:54:30|07489|100742|600602|26.21B|26210000000|22.85|37946986|114.96|36|2025-10-27|15/09/2025|||||22.85000038147|1|2025-08-23|15/06/2025|||||22.85000038147|1
2025-08-03 06:54:37|07490|101759|||||||23|2025-04-25|15/03/2025|0.03||1410000000||0.74199998378754|1|2025-03-26|15/12/2024|0.03||1610000000||0.75400000810623|1
2025-08-03 06:54:47|07491|953922|603598|5.02B|5020000000|18.7|13013405|47.48|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
2025-08-03 06:54:56|07492|942801|600556|9.47B|9470000000|5.24|47576391|42.39|35|2025-10-29|15/09/2025|||||5.2399997711182|1|2025-08-22|15/06/2025|||||5.2399997711182|1
2025-08-03 06:55:07|07493|100283|600010|114.58B|114580000000|2.53|807544658|73.29|36|2025-10-24|15/09/2025|||||2.5299999713898|1|2025-08-26|15/06/2025|||||2.5299999713898|1
2025-08-03 06:55:17|07494|100996|600967|34.21B|34210000000|20.1|86417849|164.47|36|2025-10-23|15/09/2025|||||20.10000038147|1|2025-08-26|15/06/2025|||||20.10000038147|1
2025-08-03 06:55:29|07495|101200|900948|6.09B|6090000000|2.078|2160794|16.61|33|2025-08-30|15/06/2025|||||2.0780000686645|1|2025-05-06|15/03/2025|0.44||10560000000||1.9880000352859|1
2025-08-03 06:55:39|07496|100901|600797|9.58B|9580000000|9.42|59325011|100.43|34|2025-04-28|15/03/2025|-0.03||568070000||10.050000190735|1|2025-04-23|15/12/2024|||||9.75|1
2025-08-03 06:55:46|07497|100868|600756|4.93B|4930000000|15.22|12566373|41.58|28|2025-04-29|15/03/2025|-0.27||106800000||14.170000076294|1|2025-03-28|15/12/2024|0.28||836360000||15.579999923706|1
2025-08-03 06:55:56|07498|100953|600858|2.94B|2940000000|5.66|23607440|40.1|36|2025-10-24|15/09/2025|||||5.6599998474121|1|2025-08-22|15/06/2025|||||5.6599998474121|1
2025-08-03 06:56:03|07499|1052666|603533|9.06B|9060000000|20.64|19606953|21.2|35|2025-10-27|15/09/2025|||||20.639999389648|1|2025-08-30|15/06/2025|||||20.639999389648|1
2025-08-03 06:56:12|07500|996078|||||||33|2025-08-28|15/06/2025|||||40.979999542236|1|2025-04-28|15/03/2025|0.54||1790000000||31.709999084473|1
2025-08-03 06:56:23|07501|101126|601886|8.55B|8550000000.000001|7.55|16098408|60.64|35|2025-08-27|15/06/2025|||||7.5500001907349|1|2025-05-05|15/03/2025|0.13||4200000000||5.3200001716614|1
2025-08-03 06:56:34|07502|994601|603816|20.7B|20700000000|25.49|5566467|1.15|36|2025-11-04|15/09/2025||0.6247||5250000000|25.489999771118|1|2025-08-23|15/06/2025||0.6029||5000000000|25.489999771118|1
2025-08-03 06:56:47|07503|100726|600584|61.81B|61810000000|34.54|26093422|7.2|37|2025-10-24|15/09/2025||0.3961||11190000000|34.540000915527|1|2025-08-22|15/06/2025||0.2832||9980000000|34.540000915527|1
2025-08-03 06:56:55|07504|955766|||||||36|2025-10-28|15/09/2025|||||47.529998779297|1|2025-08-26|15/06/2025|||||47.529998779297|1
2025-08-03 06:57:05|07505|942793|603088|4.37B|4370000000|8.7|8610987|17.09|26|2025-04-23|15/03/2025|0.08||185520000||9.6800003051758|1|2025-04-02|15/12/2024|0.11||235330000||12.270000457764|1
2025-08-03 06:57:14|07506|994589|603708|6.61B|6610000000|10.56|4589727|27.23|36|2025-10-24|15/09/2025|||||10.560000419617|1|2025-08-28|15/06/2025|||||10.560000419617|1
2025-08-03 06:57:29|07507|994612|603878|3.2B|3200000000|5.7|10690885|-6.4|36|2025-10-24|15/09/2025|||||5.6999998092651|1|2025-08-27|15/06/2025|||||5.6999998092651|1
2025-08-03 06:57:39|07508|996180|603208|2.61B|2610000000|14.82|4113750|-10.83|35|2025-10-31|15/09/2025|||||14.819999694824|1|2025-08-29|15/06/2025|||||14.819999694824|1
2025-08-03 06:57:48|07509|994512|601128|24.61B|24610000000|7.42|44816217|4.07|35|2025-10-24|15/09/2025|||||7.4200000762939|1|2025-08-08|15/06/2025||||5970000000|7.4200000762939|1
2025-08-03 06:57:58|07510|100949|600854|2.79B|2790000000|5.38|10979118|40.1|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
2025-08-03 06:58:16|07511|1081732|603876|8.68B|8680000000|9.32|12207763|5.19|35|2025-10-27|15/09/2025|||||9.3199996948242|1|2025-08-30|15/06/2025|||||9.3199996948242|1
2025-08-03 06:58:25|07512|1043303|603359|3.12B|3120000000|7|42242233|93.37|35|2025-10-24|15/09/2025|||||7|1|2025-08-29|15/06/2025|||||7|1
2025-08-03 06:58:36|07513|100354|600105|13.33B|13330000000|9.12|168808900|154.04|36|2025-10-24|15/09/2025|||||9.1199998855591|1|2025-08-26|15/06/2025|||||9.1199998855591|1
2025-08-03 06:58:48|07514|100575|600377|64.84B|64840000000|14.18|8277184|4.34|37|2025-10-29|15/09/2025||0.2627||5380000000|14.180000305176|1|2025-08-28|15/06/2025||0.2425||4930000000|14.180000305176|1
2025-08-03 06:58:53|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
2025-08-03 06:59:03|07516|1073383|600901|33.48B|33479999999.999996|5.78|40747214|15.83|34|2025-10-30|15/09/2025|||||5.7800002098083|1|2025-08-16|15/06/2025|||||5.7800002098083|1
2025-08-03 06:59:12|07517|994518|601500|7.41B|7410000000|4.66|22935004|3.79|35|2025-10-27|15/09/2025|||||4.6599998474121|1|2025-08-29|15/06/2025|||||4.6599998474121|1
2025-08-03 06:59:22|07518|1162098|603915|9.74B|9740000000|14.83|12614479|66.07|27|2025-10-27|15/09/2025||0.1109||720550000|14.829999923706|1|2025-08-29|15/06/2025||0.1393||746200000|14.829999923706|1
2025-08-03 06:59:31|07519|101043|601100|98.09B|98090000000|73.16|9650752|64.18|37|2025-11-04|15/09/2025||0.4167||2310000000|73.160003662109|1|2025-08-26|15/06/2025||0.5467||2720000000|73.160003662109|1
2025-08-03 06:59:43|07520|100519|600305|8.62B|8620000000|7.82|8592540|7.71|36|2025-10-29|15/09/2025||0.04||568830000|7.8200001716614|1|2025-08-26|15/06/2025||0.05||576750000|7.8200001716614|1
2025-08-03 06:59:52|07521|101009|600981|6.7B|6700000000|2.99|31171434|75.88|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
2025-08-03 07:00:04|07522|100376|600128|2.6B|2600000000|10.55|18299010|60.58|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
2025-08-03 07:00:12|07523|100594|600400|4.96B|4960000000|2.17|31584544|1.88|36|2025-10-27|15/09/2025|||||2.170000076294|1|2025-08-29|15/06/2025|||||2.170000076294|1
2025-08-03 07:00:21|07524|994507|600959|18B|18000000000|3.6|35043319|28.57|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
2025-08-03 07:00:32|07525|100678|600527|3.62B|3620000000|2.11|48390906|49.65|32|2025-04-29|15/03/2025|||128550000||1.9700000286102|1|2024-10-30|15/09/2024|0.01||151060000||1.7599999904633|1
2025-08-03 07:00:39|07526|101055|601199|5.18B|5180000000|5.54|8377569|7.99|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
2025-08-03 07:00:48|07527|994555|603299|8.34B|8340000000|10.67|6804207|14.48|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
2025-08-03 07:00:59|07528|100703|600557|10.08B|10080000000|17.8|19059304|25.18|37|2025-10-30|15/09/2025|||||17.799999237061|1|2025-08-04|15/06/2025|||||17.799999237061|1
2025-08-03 07:01:10|07529|942832|603369|49.02B|49020000000|39.32|9589395|-8.45|36|2025-10-30|15/09/2025||0.52||2810000000|39.319999694824|1|2025-08-30|15/06/2025||0.77||2770000000|39.319999694824|1
2025-08-03 07:01:17|07530|1116233|603629|5.95B|5950000000|22.99|10744061|38.58|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
2025-08-03 07:01:23|07531|100665|||||||27|2025-04-29|15/03/2025|0.08||627710000||8.7399997711182|1|2025-04-17|15/12/2024|-0.03||515880000||9.3500003814697|1
2025-08-03 07:01:31|07532|101028|601008|7.34B|7340000000|5.92|113202002|64.9|34|2025-04-28|15/03/2025|0.02||608960000||5.5999999046326|1|2025-03-27|15/12/2024|0.03||694900000||3.960000038147|1
2025-08-03 07:01:40|07533|994570|603519|3.22B|3220000000|12.22|2857833|30.7|26|2025-04-24|15/03/2025|0.13||418760000||12.430000305176|1|2025-04-17|15/12/2024|0.18||482410000||11.14999961853|1
2025-08-03 07:01:44|07534|1054855|||||||27|2025-04-28|15/03/2025|-0.06||410940000||8.6400003433228|1|2025-04-18|15/12/2024|-0.09||461010000||8.3500003814697|1
2025-08-03 07:01:54|07535|101057|601222|11.84B|11840000000|5.8|20584820|-6.15|37|2025-10-24|15/09/2025|||||5.8000001907349|1|2025-08-30|15/06/2025|||||5.8000001907349|1
2025-08-03 07:02:01|07536|1008686|603906|8.54B|8539999999.999999|13.86|44851030|94.66|35|2025-10-29|15/09/2025|||||13.859999656677|1|2025-08-28|15/06/2025|||||13.859999656677|1
2025-08-03 07:02:11|07537|1054852|603829|2.81B|2810000000|17.56|4186233|47.56|25|2025-04-24|15/03/2025|0.16||468130000||13.979999542236|1|2024-10-30|15/09/2024|0.15||497160000||14.680000305176|1
2025-08-03 07:02:21|07538|1031325|603041|2.27B|2270000000|12.53|4713705|30.52|33|2025-10-27|15/09/2025|||||12.529999732971|1|2025-08-23|15/06/2025|||||12.529999732971|1
2025-08-03 07:02:29|07539|1031228|603880|1.94B|1940000000|6.71|8826070|90.63|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
2025-08-03 07:02:38|07540|1088092|603693|11.99B|11990000000|13.45|19260498|23.06|29|2025-10-27|15/09/2025|||||13.449999809265|1|2025-08-27|15/06/2025|||||13.449999809265|1
2025-08-03 07:02:47|07541|942600|603688|19.4B|19400000000|36|17534059|33.14|36|2025-10-23|15/09/2025|||||36|1|2025-08-23|15/06/2025|||||36|1
2025-08-03 07:02:57|07542|100837|600716|3.59B|3590000000|3.84|9186286|44.91|28|2025-04-27|15/03/2025|||162720000||3.3900001049042|1|2025-03-28|15/12/2024|-0.16||709320000||3.2999999523163|1
2025-08-03 07:03:08|07543|101135|601928|27.97B|27970000000|10.99|10390141|7.75|37|2025-10-27|15/09/2025|||||10.989999771118|1|2025-08-28|15/06/2025|||||10.989999771118|1
2025-08-03 07:03:16|07544|1010702|601952|13.38B|13380000000|9.71|10311406|4.07|35|2025-10-29|15/09/2025|||||9.710000038147|1|2025-08-21|15/06/2025|||||9.710000038147|1
2025-08-03 07:03:24|07545|1024792|603286|3.54B|3540000000|30.77|7292506|74.33|27|2025-04-28|15/03/2025|-0.06||244420000||29.709999084473|1|2025-03-28|15/12/2024|0.02||286270000||31.469999313354|1
2025-08-03 07:03:33|07546|994538|603036|3.38B|3380000000|16.4|5436213|68.9|28|2025-04-28|15/03/2025|0.13||98620000||14.489999771118|1|2025-04-14|15/12/2024|0.12||119560000||13.189999580383|1
2025-08-03 07:03:42|07547|994533|603028|2.17B|2170000000|7.7|18193497|39.49|35|2025-10-30|15/09/2025|||||7.6999998092651|1|2025-08-22|15/06/2025|||||7.6999998092651|1
2025-08-03 07:03:47|07548|100503|||||||32|2025-04-28|15/03/2025|0.02||643200000||4.7800002098083|1|2024-10-31|15/09/2024|||||4.1300001144409|1
2025-08-03 07:03:55|07549|100570|600370|7.46B|7460000000|1.93|32473524|51.97|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
2025-08-03 07:04:00|07550|1010703|||||||27|2025-04-28|15/03/2025|0.06||261960000||10.89999961853|1|2024-10-29|15/09/2024|0.06||455520000||10.050000190735|1
2025-08-03 07:04:07|07551|1162051|603530|12.37B|12370000000|28.85|3655189|25|23|2025-10-24|15/09/2025|||||28.85000038147|1|2025-08-13|15/06/2025|||||28.85000038147|1
2025-08-03 07:04:16|07552|101056|601218|4.02B|4019999999.9999995|4.15|47320830|39.26|34|2025-04-24|15/03/2025|0.04||338140000||3.0699999332428|1|2025-04-17|15/12/2024|-0.01||313110000||2.9500000476837|1
2025-08-03 07:04:22|07553|100860|||||||27|2025-04-15|15/03/2025|0.05||1610000000||9.039999961853|1|2023-04-20|15/03/2023|-0.09||1320000000||7.9400000572205|1
2025-08-03 07:04:32|07554|100448|600220|659.84M|659840000|0.37|801567|0|27|2024-04-29|15/03/2024|-0.02||239200000||1.4900000095367|1|2023-04-28|15/03/2023|-0||342800000||2.4000000953674|1
2025-08-03 07:04:40|07555|1052656|||||||35|2025-10-24|15/09/2025|||||12.449999809265|1|2025-08-23|15/06/2025|||||12.449999809265|1
2025-08-03 07:04:48|07556|955762|603117|3.5B|3500000000|5.84|13436197|30.65|28|2025-04-29|15/03/2025|||62010000||6.0300002098083|1|2024-10-30|15/09/2024|||67470000||8.8999996185303|1
2025-08-03 07:04:54|07557|994559|||||||35|2025-10-29|15/09/2025|||||5.3499999046326|1|2025-08-28|15/06/2025|||||5.3499999046326|1
2025-08-03 07:05:04|07558|100434|600200|871.78M|871780000|1.24|37550944|-86.48|35|2025-10-24|15/09/2025|||||1.2400000095367|1|2025-08-30|15/06/2025|||||1.2400000095367|1
2025-08-03 07:05:15|07559|998089|603179|19.83B|19830000000|40.7|5218910|2.78|35|2025-10-30|15/09/2025|||||40.700000762939|1|2025-08-30|15/06/2025|||||40.700000762939|1
2025-08-03 07:05:19|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
2025-08-03 07:05:33|07561|100641|600486|27.55B|27550000000|67.95|3576821|25.25|37|2025-10-28|15/09/2025||0.7367||3400000000|67.949996948242|1|2025-08-26|15/06/2025||1.22||4600000000|67.949996948242|1
2025-08-03 07:05:43|07562|100908|600805|4.65B|4650000000|5.47|24065130|46.26|34|2025-04-25|15/03/2025|0.02||683440000||4.3400001525879|1|2025-03-28|15/12/2024|||654190000||4.7800002098083|1
2025-08-03 07:05:52|07563|1056006|603507|4.44B|4440000000|24.38|14231521|12.3|27|2025-04-29|15/03/2025|0.03||937010000||23.10000038147|1|2025-04-03|15/12/2024|0.07||1050000000||26.489999771118|1
2025-08-03 07:06:05|07564|100683|600522|47.63B|47630000000|14.02|42610040|-3.77|37|2025-10-29|15/09/2025||0.32|||14.020000457764|1|2025-08-22|15/06/2025||0.31|||14.020000457764|1
2025-08-03 07:06:13|07565|1117756|601860|10.91B|10910000000|2.98|73912166|17.32|31|2025-10-30|15/09/2025|||||2.9800000190735|1|2025-08-29|15/06/2025|||||2.9800000190735|1
2025-08-03 07:06:20|07566|100885|||||||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
2025-08-03 07:06:30|07567|100707|600561|1.92B|1920000000|6.76|10111615|16.35|28|2025-04-28|15/03/2025|-0.09||336850000||5.8400001525879|1|2025-04-18|15/12/2024|0.02||465000000||5.5799999237061|1
2025-08-03 07:06:42|07568|100563|600362|66.5B|66500000000|22.56|22433451|8.57|37|2025-10-23|15/09/2025||0.38|||22.559999465942|1|2025-08-28|15/06/2025||0.44|||22.559999465942|1
2025-08-03 07:06:49|07569|100487|||||||34|2025-04-25|15/03/2025|0.18||1560000000||5.0500001907349|1|2025-03-24|15/12/2024|0.06||1420000000||5.2600002288818|1
2025-08-03 07:06:59|07570|994624|603977|7.89B|7890000000|12.7|14789235|26.87|35|2025-10-22|15/09/2025|||||12.699999809265|1|2025-08-21|15/06/2025|||||12.699999809265|1
2025-08-03 07:07:11|07571|100625|600461|12.05B|12050000000|9.38|8692046|-22.35|36|2025-10-23|15/09/2025|||||9.3800001144409|1|2025-08-27|15/06/2025|||||9.3800001144409|1
2025-08-03 07:07:17|07572|100527|||||||37|2025-10-27|15/09/2025|||||41.889999389648|1|2025-08-30|15/06/2025|||||41.889999389648|1
2025-08-03 07:07:30|07573|100564|600363|25.59B|25590000000|56.43|9751607|108.31|36|2025-10-30|15/09/2025|||||56.430000305176|1|2025-08-27|15/06/2025|||||56.430000305176|1
2025-08-03 07:07:38|07574|1031319|||||||35|2025-10-24|15/09/2025|||||16.760000228882|1|2025-08-23|15/06/2025|||||16.760000228882|1
2025-08-03 07:07:48|07575|1008682|603078|7.06B|7060000000|18.31|12484726|34.53|35|2025-10-27|15/09/2025|||||18.309999465942|1|2025-08-23|15/06/2025|||||18.309999465942|1
2025-08-03 07:07:59|07576|100864|600750|13.89B|13890000000|22.09|5123515|-1.12|37|2025-10-27|15/09/2025||0.2387||924180000|22.090000152588|1|2025-08-22|15/06/2025||0.417||1220000000|22.090000152588|1
2025-08-03 07:08:07|07577|101002|||||||35|2025-10-20|15/09/2025|||||42.659999847412|1|2025-08-20|15/06/2025|||||42.659999847412|1
2025-08-03 07:08:19|07578|1072214|603871|15.21B|15210000000|11.15|13660909|-39.63|35|2025-10-29|15/09/2025|||||11.14999961853|1|2025-08-27|15/06/2025|||||11.14999961853|1
2025-08-03 07:08:29|07579|101111|601718|18.52B|18520000000|4.22|177373975|68.8|36|2025-10-27|15/09/2025|||||4.2199997901917|1|2025-08-23|15/06/2025|||||4.2199997901917|1
2025-08-03 07:08:35|07580|101086|||||||27|2025-04-25|15/03/2025|0.06||252430000||2.8099999427795|1|2025-04-10|15/12/2024|0.08||615410000||2.8099999427795|1
2025-08-03 07:08:42|07581|100424|||||||34|2025-04-25|15/03/2025|0.01||307040000||6.6399998664856|1|2025-03-30|15/12/2024|-0.05||298860000||6.9000000953674|1
2025-08-03 07:08:51|07582|100561|600360|8.22B|8220000000.000001|8.56|25641504|122.92|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
2025-08-03 07:09:01|07583|100974|600881|5.78B|5780000000|1.78|93886878|64.81|36|2025-10-27|15/09/2025|||||1.7799999713898|1|2025-08-29|15/06/2025|||||1.7799999713898|1
2025-08-03 07:09:09|07584|100910|600807|2.77B|2770000000|3.13|28130120|12.19|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
2025-08-03 07:09:20|07585|101138|601958|40.3B|40300000000|12.49|27467496|22.09|36|2025-10-24|15/09/2025|||||12.489999771118|1|2025-08-30|15/06/2025|||||12.489999771118|1
2025-08-03 07:09:26|07586|1162088|603279|8.85B|8850000000|15.58|6445766|-13.3|26|2025-10-30|15/09/2025|||||15.579999923706|1|2025-08-27|15/06/2025|||||15.579999923706|1
2025-08-03 07:09:36|07587|942833|603518|3.4B|3400000000|9.82|27528698|39.29|35|2025-10-23|15/09/2025|||||9.8199996948242|1|2025-08-28|15/06/2025|||||9.8199996948242|1
2025-08-03 07:09:43|07588|1093913|||||||35|2025-10-27|15/09/2025|||||29.040000915527|1|2025-08-29|15/06/2025|||||29.040000915527|1
2025-08-03 07:09:54|07589|994619|603919|9.08B|9080000000|18.28|2999610|1.56|36|2025-10-16|15/09/2025|||||18.280000686646|1|2025-08-23|15/06/2025|||||18.280000686646|1
2025-08-03 07:10:00|07590|100375|600127|4.46B|4460000000|6.95|26021485|15.26|27|2025-04-28|15/03/2025|0.01||769310000||6.6500000953674|1|2025-03-28|15/12/2024|||1630000000||6.5100002288818|1
2025-08-03 07:10:07|07591|1161401|||||||25|2025-10-29|15/09/2025|||||3.170000076294|1|2025-08-29|15/06/2025|||||3.170000076294|1
2025-08-03 07:10:19|07592|101027|601007|2.98B|2980000000|7.63|22022051|19.41|36|2025-10-30|15/09/2025|||||7.6300001144409|1|2025-08-30|15/06/2025|||||7.6300001144409|1
2025-08-03 07:10:29|07593|101022|601001|22.23B|22230000000|13.28|23681862|-10.09|37|2025-10-27|15/09/2025|||||13.279999732971|1|2025-08-28|15/06/2025|||||13.279999732971|1
2025-08-03 07:10:40|07594|1031312|603113|6.07B|6070000000|7.16|14684454|44.06|35|2025-10-27|15/09/2025|||||7.1599998474121|1|2025-08-16|15/06/2025|||||7.1599998474121|1
2025-08-03 07:10:51|07595|100651|600495|5.99B|5990000000|4.96|63201518|48.06|34|2025-04-29|15/03/2025|0.01||372880000||3.9400000572205|1|2025-04-03|15/12/2024|0.02||440620000||3.920000076294|1
2025-08-03 07:11:03|07596|100435|600201|9.44B|9440000000|8.52|35726801|24.74|37|2025-10-29|15/09/2025|||||8.5200004577637|1|2025-08-30|15/06/2025|||||8.5200004577637|1
2025-08-03 07:11:08|07597|101160|||||||27|2025-04-29|15/03/2025|-0.06||1090000000||8.670000076294|1|2025-04-15|15/12/2024|-0.05||1160000000||8.3500003814697|1
2025-08-03 07:11:15|07598|100425|||||||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
2025-08-03 07:11:27|07599|101203|900952|163.74M|163740000|0.033|3474214|-68.87|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
2025-08-03 07:11:36|07600|101136|601929|6.64B|6640000000|1.93|112928029|78.7|27|2025-04-17|15/03/2025|-0.03||498960000||1.7300000190735|1|2023-04-28|15/03/2023|||468700000||2.039999961853|1
2025-08-03 07:11:47|07601|101090|601566|5.11B|5110000000|8.89|5138705|15.3|37|2025-10-23|15/09/2025|||||8.8900003433228|1|2025-08-28|15/06/2025|||||8.8900003433228|1
2025-08-03 07:11:58|07602|100578|600380|23B|23000000000|12.57|21587399|19.03|36|2025-10-23|15/09/2025|||||12.569999694824|1|2025-08-23|15/06/2025|||||12.569999694824|1
2025-08-03 07:12:06|07603|1043300|||||||35|2025-10-30|15/09/2025||0.1311||537980000|32.259998321533|1|2025-08-27|15/06/2025||0.1598||579050000|32.259998321533|1
2025-08-03 07:12:16|07604|101005|600998|27.33B|27330000000|5.48|27098823|20.18|37|2025-10-28|15/09/2025||0.1339||41470000000|5.4800000190735|1|2025-08-27|15/06/2025||0.1236||38280000000|5.4800000190735|1
2025-08-03 07:12:27|07605|100966|600872|14.57B|14570000000|18.8|10851161|-0.16|37|2025-10-27|15/09/2025||0.2435||1370000000|18.799999237061|1|2025-08-28|15/06/2025||0.1935||1280000000|18.799999237061|1
2025-08-03 07:12:34|07606|998090|603517|9.24B|9240000000|15.24|9629818|1.74|35|2025-10-23|15/09/2025||0.22||1600000000|15.239999771118|1|2025-08-29|15/06/2025||0.1893||1500000000|15.239999771118|1
2025-08-03 07:12:43|07607|953925|603885|26.84B|26840000000|12.29|16387990|9.05|37|2025-10-29|15/09/2025|||||12.289999961853|1|2025-08-23|15/06/2025|||||12.289999961853|1
2025-08-03 07:12:52|07608|1024782|603617|2.91B|2910000000|7.68|16032276|40.66|27|2025-04-24|15/03/2025|0.05||303900000||7.0199999809265|1|2024-10-29|15/09/2024|0.06||299820000||6.1100001335144|1
2025-08-03 07:13:02|07609|101066|601216|45.48B|45480000000|5.39|67677898|45.68|37|2025-10-30|15/09/2025|||||5.3899998664856|1|2025-08-28|15/06/2025|||||5.3899998664856|1
2025-08-03 07:13:10|07610|101020|600997|9.65B|9650000000|6.08|9132818|0.5|36|2025-10-30|15/09/2025|||||6.0799999237061|1|2025-08-28|15/06/2025|||||6.0799999237061|1
2025-08-03 07:13:17|07611|101204|900953|19.20M|19200000|0.03|4168351|0|6|2024-04-25|15/03/2024|-0.02||831220000||0.18000000715256|1|2018-04-28|15/03/2018|-0.01||1250000000||0.74800002574921|1
2025-08-03 07:13:25|07612|100327|600076|3.14B|3140000000|2.34|22473402|53.95|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
2025-08-03 07:13:34|07613|1162085|603786|20.76B|20760000000|51.73|1408021|6.44|27|2025-10-24|15/09/2025||0.6463||1910000000|51.729999542236|1|2025-08-30|15/06/2025||0.5798||2060000000|51.729999542236|1
2025-08-03 07:13:42|07614|100657|||||||36|2025-10-23|15/09/2025|||||10.859999656677|1|2025-08-26|15/06/2025|||||10.859999656677|1
2025-08-03 07:13:51|07615|1162064|603610|4.33B|4330000000|12.27|17669684|31.37|27|2025-10-30|15/09/2025|||||12.270000457764|1|2025-08-23|15/06/2025|||||12.270000457764|1
2025-08-03 07:13:59|07616|1062257|603161|2.43B|2430000000|12.58|5666374|33.69|27|2025-04-29|15/03/2025|0.13||525600000||11.560000419617|1|2025-04-15|15/12/2024|0.06||600290000||10.460000038147|1
2025-08-03 07:14:07|07617|1162092|603662|17.86B|17860000000|63.4|7191908|167.96|26|2025-10-30|15/09/2025|||||63.400001525879|1|2025-08-29|15/06/2025|||||63.400001525879|1
2025-08-03 07:14:18|07618|953122|603355|13.28B|13280000000|23.15|2358679|8.53|37|2025-10-27|15/09/2025|||||23.14999961853|1|2025-08-29|15/06/2025|||||23.14999961853|1
2025-08-03 07:14:29|07619|100387|600143|32.01B|32009999999.999996|12.39|54039302|90.03|36|2025-10-28|15/09/2025|||||12.390000343323|1|2025-08-26|15/06/2025|||||12.390000343323|1
2025-08-03 07:14:37|07620|100668|600506|3.72B|3720000000|19.39|8979126|67.59|28|2025-04-29|15/03/2025|0.22||746550000||18.680000305176|1|2025-02-27|15/12/2024|0.02||485150000||20.170000076294|1
2025-08-03 07:14:42|07621|100607|||||||36|2025-10-27|15/09/2025|||||14.85000038147|1|2025-08-23|15/06/2025|||||14.85000038147|1
2025-08-03 07:14:49|07622|102093|600579|4.96B|4960000000|10.02|13734591|64.8|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
2025-08-03 07:14:58|07623|1072211|603680|9.84B|9840000000|12.56|10731863|70.19|27|2025-04-28|15/03/2025|0.19||1090000000||8.1400003433228|1|2025-04-10|15/12/2024|0.02||1470000000||7.25|1
2025-08-03 07:15:09|07624|942821|601579|8.64B|8640000000|18.37|19249845|79.22|36|2025-10-23|15/09/2025|||||18.370000839233|1|2025-08-22|15/06/2025|||||18.370000839233|1
2025-08-03 07:15:18|07625|996183|603626|4.82B|4820000000|8.74|25374353|74.1|35|2025-10-27|15/09/2025|||||8.7399997711182|1|2025-08-29|15/06/2025|||||8.7399997711182|1
2025-08-03 07:15:25|07626|100323|||||||28|2025-04-28|15/03/2025|-0.08||37510000||13.960000038147|1|2024-10-30|15/09/2024|||10390000||16.129999160767|1
2025-08-03 07:15:35|07627|996094|603929|7.79B|7790000000|36.5|3080790|52.53|34|2025-10-24|15/09/2025|||||36.5|1|2025-07-25|15/06/2025|0.37||849000000||38.060001373291|1
2025-08-03 07:15:44|07628|997888|603630|4.95B|4950000000|22.22|11727514|121.76|35|2025-10-30|15/09/2025|||||22.219999313354|1|2025-08-29|15/06/2025|||||22.219999313354|1
2025-08-03 07:15:52|07629|100986|600896|1.14B|1140000000|1.12|21810813|0|23|2022-08-31|15/06/2022|||||1.1200000047684|1|2022-04-29|15/03/2022|-0.04||24240000||1.8300000429153|1
2025-08-03 07:16:01|07630|101117|601798|3.02B|3020000000|8.53|16517302|64.67|32|2025-04-18|15/03/2025|0.02||129340000||6.5100002288818|1|2024-10-28|15/09/2024|-0.03||157650000||6.539999961853|1
2025-08-03 07:16:12|07631|100538|600328|11.5B|11500000000|7.89|18286077|5.48|36|2025-10-24|15/09/2025|||||7.8899998664856|1|2025-07-15|15/06/2025|0.02||3230000000||8.0600004196167|1
2025-08-03 07:16:18|07632|100427|600192|4.36B|4360000000|9.87|40015470|132.78|27|2025-04-29|15/03/2025|-0.09||285210000||6.2199997901917|1|2025-04-14|15/12/2024|-0.24||438830000||6.4200000762939|1
2025-08-03 07:16:27|07633|942597|603169|10.15B|10150000000|7.77|76102626|73.44|35|2025-10-30|15/09/2025|||||7.7699999809265|1|2025-08-30|15/06/2025|||||7.7699999809265|1
2025-08-03 07:16:37|07634|100850|600738|3.92B|3920000000|5.33|39291328|43.28|35|2025-10-28|15/09/2025|||||5.3299999237061|1|2025-08-23|15/06/2025|||||5.3299999237061|1
2025-08-03 07:16:48|07635|100749|600612|20.22B|20220000000|46.99|2985519|-6.25|36|2025-10-24|15/09/2025||1.18||19570000000|46.990001678467|1|2025-08-29|15/06/2025||0.93||14620000000|46.990001678467|1
2025-08-03 07:16:58|07636|101761|900905|2.8B|2800000000|3.58|354422|0.45|34|2025-10-24|15/09/2025||1.18||19570000000|3.579999923706|1|2025-08-29|15/06/2025||0.93||14620000000|3.579999923706|1
2025-08-03 07:17:05|07637|951040|603883|14.6B|14600000000|19.21|29701089|41.56|37|2025-10-30|15/09/2025||0.2478||5690000000|19.209999084473|1|2025-08-30|15/06/2025||0.2778||5780000000|19.209999084473|1
2025-08-03 07:17:15|07638|100775|600644|7.82B|7820000000|13.53|71534629|134.49|28|2025-07-24|15/06/2025|0.02||782710000||14.550000190735|1|2025-04-29|15/03/2025|||840680000||13.5|1
2025-08-03 07:17:20|07639|1057307|||||||35|2025-10-27|15/09/2025|||||20.60000038147|1|2025-08-30|15/06/2025|||||20.60000038147|1
2025-08-03 07:17:30|07640|100853|600739|18.01B|18010000000|11.83|13296823|40.33|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
2025-08-03 07:17:36|07641|951033|603315|4.25B|4250000000|13.26|9749168|30.9|27|2025-04-29|15/03/2025|0.08||234500000||12.75|1|2024-10-29|15/09/2024|0.07||375000000||10.369999885559|1
2025-08-03 07:17:44|07642|942812|600758|5.17B|5170000000|3.92|27191258|36.11|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
2025-08-03 07:17:54|07643|100517|600303|2.43B|2430000000|3.55|23301165|32.96|34|2025-04-29|15/03/2025|-0.11||362150000||4.0799999237061|1|2025-04-10|15/12/2024|-0.17||531050000||3.0299999713898|1
2025-08-03 07:18:02|07644|100781|600653|3.68B|3680000000|1.89|31225100|40|27|2025-04-29|15/03/2025|-0.01||925480000||1.8600000143051|1|2025-03-28|15/12/2024|0.05||1090000000||2.0899999141693|1
2025-08-03 07:18:09|07645|942834|603609|7.38B|7380000000|8.56|4770952|21.76|36|2025-10-24|15/09/2025|||||8.5600004196167|1|2025-08-20|15/06/2025|||||8.5600004196167|1
2025-08-03 07:18:17|07646|101114|||||||33|2025-04-29|15/03/2025|||1810000000||8.4300003051758|1|2024-10-25|15/09/2024|||1830000000||6.0100002288818|1
2025-08-03 07:18:27|07647|994604|603823|5.3B|5300000000|12.73|18654381|34|34|2025-10-24|15/09/2025|||||12.729999542236|1|2025-08-28|15/06/2025|||||12.729999542236|1
2025-08-03 07:18:37|07648|994582|603636|7.85B|7850000000|13.52|18894673|71.36|35|2025-10-27|15/09/2025|||||13.520000457764|1|2025-08-30|15/06/2025|||||13.520000457764|1
2025-08-03 07:18:47|07649|100462|600231|5.75B|5750000000|2.04|24127836|47.83|33|2025-08-28|15/06/2025|||||2.039999961853|1|2025-05-05|15/03/2025|-0.09||3880000000||1.6599999666214|1
2025-08-03 07:18:59|07650|100636|600480|14.68B|14680000000|12.01|29324658|75.23|37|2025-10-24|15/09/2025|||||12.010000228882|1|2025-08-26|15/06/2025|||||12.010000228882|1
2025-08-03 07:19:16|07651|100349|600099|2.45B|2450000000|11.17|4468966|58.44|27|2025-04-25|15/03/2025|0.02||271080000||10.10000038147|1|2025-03-28|15/12/2024|0.03||288850000||9.6099996566772|1
2025-08-03 07:19:26|07652|953923|603669|4.02B|4019999999.9999995|5.72|23094169|23.54|28|2025-04-25|15/03/2025|-0.03||50120000||4.6199998855591|1|2025-04-18|15/12/2024|-0.09||148750000||4.0199999809265|1
2025-08-03 07:19:35|07653|101024|601003|15.94B|15940000000|6.22|75335415|131.23|35|2025-10-24|15/09/2025|||||6.2199997901917|1|2025-08-27|15/06/2025|||||6.2199997901917|1
2025-08-03 07:19:42|07654|100457|600249|3.2B|3200000000|5.81|33221917|49.36|27|2025-04-24|15/03/2025|-0.03||239980000||5.8400001525879|1|2025-03-27|15/12/2024|-0.01||261670000||5.5300002098083|1
2025-08-03 07:19:53|07655|101167|603766|24.97B|24970000000|12.16|28195136|78.82|36|2025-10-24|15/09/2025|||||12.159999847412|1|2025-08-26|15/06/2025|||||12.159999847412|1
2025-08-03 07:20:04|07656|100656|600491|5.31B|5310000000|3.47|22345883|29.48|35|2025-08-29|15/06/2025|||||3.4700000286102|1|2025-04-29|15/03/2025|0.13||1390000000||3.6400001049042|1
2025-08-03 07:20:15|07657|100948|600853|3.81B|3810000000|3.76|25053534|18.99|35|2025-08-28|15/06/2025|||||3.7599999904633|1|2025-05-05|15/03/2025|0.01||1800000000||3.8499999046326|1
2025-08-03 07:20:24|07658|101153|603003|918.16M|918160000|2.44|9213016|-48.52|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
2025-08-03 07:20:32|07659|100421|600186|11.03B|11030000000|6.25|56119506|87.13|29|2025-10-31|15/09/2025|||||6.25|1|2025-08-29|15/06/2025|||||6.25|1
2025-08-03 07:20:38|07660|100382|||||||28|2025-04-23|15/03/2025|-0.05||289980000||6.9299998283386|1|2025-03-27|15/12/2024|-0.01||385680000||6.9800000190735|1
2025-08-03 07:20:48|07661|100400|600167|13.39B|13390000000|6.02|6470371|10.46|35|2025-10-30|15/09/2025|||||6.0199999809265|1|2025-08-30|15/06/2025|||||6.0199999809265|1
2025-08-03 07:20:58|07662|100970|600876|5.47B|5470000000|10.98|8482753|22.82|37|2025-10-24|15/09/2025|||||10.979999542236|1|2025-08-30|15/06/2025|||||10.979999542236|1
2025-08-03 07:21:05|07663|100452|600223|8.65B|8650000000|8.51|28435224|33.18|36|2025-10-24|15/09/2025|||||8.5100002288818|1|2025-08-22|15/06/2025|||||8.5100002288818|1
2025-08-03 07:21:14|07664|100891|600783|9.3B|9300000000|12.5|5851353|31.58|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
2025-08-03 07:21:24|07665|100892|600784|4.36B|4360000000|6.46|8153183|36|28|2025-04-28|15/03/2025|0.12||813700000||5.9400000572205|1|2024-10-29|15/09/2024|0.12||878520000||5.960000038147|1
2025-08-03 07:21:32|07666|100911|||||||37|2025-10-24|15/09/2025||-0.0277||20500000000|3.4300000667572|1|2025-08-29|15/06/2025||0.0028||19340000000|3.4300000667572|1
2025-08-03 07:21:43|07667|100928|600828|8.87B|8870000000|5.12|34812175|112.45|36|2025-10-27|15/09/2025|||||5.1199998855591|1|2025-08-27|15/06/2025|||||5.1199998855591|1
2025-08-03 07:21:51|07668|100546|||||||36|2025-10-30|15/09/2025|||||2|1|2025-08-30|15/06/2025|||||2|1
2025-08-03 07:22:01|07669|101004|600993|12.55B|12550000000|29.11|6070245|7.54|36|2025-10-27|15/09/2025|||||29.110000610352|1|2025-08-29|15/06/2025|||||29.110000610352|1
2025-08-03 07:22:13|07670|100967|600873|31.44B|31440000000|11.16|20094009|9.41|37|2025-10-24|15/09/2025|||||11.159999847412|1|2025-08-20|15/06/2025|||||11.159999847412|1
2025-08-03 07:22:24|07671|100957|600863|26.37B|26370000000|4.04|56181561|-4.27|36|2025-10-24|15/09/2025||0.39|||4.039999961853|1|2025-08-30|15/06/2025|||||4.039999961853|1
2025-08-03 07:22:35|07672|101098|601618|57.99B|57990000000|3|79591242|-5.36|37|2025-10-23|15/09/2025|||||3|1|2025-08-30|15/06/2025|||||3|1
2025-08-03 07:22:52|07673|100798|600683|3.02B|3020000000|4.08|9731549|8.8|28|2025-04-29|15/03/2025|-0.31||253770000||3.7000000476837|1|2025-04-01|15/12/2024|-0.39||290340000||3.6900000572205|1
2025-08-03 07:22:59|07674|1141908|||||||30|2025-10-24|15/09/2025|||||84.01000213623|1|2025-08-12|15/06/2025|||||84.01000213623|1
2025-08-03 07:23:06|07675|1141902|||||||30|2025-10-27|15/09/2025|||||109.69999694824|1|2025-08-27|15/06/2025|||||109.69999694824|1
2025-08-03 07:23:14|07676|1088708|||||||33|2025-10-23|15/09/2025||1.02||3190000000|53.590000152588|1|2025-08-15|15/06/2025||0.99||3110000000|53.590000152588|1
2025-08-03 07:23:25|07677|100466|600235|2.28B|2280000000|6.49|6859830|40.78|28|2025-04-28|15/03/2025|0.02||300420000||6|1|2025-03-25|15/12/2024|0.03||295520000||6.0300002098083|1
2025-08-03 07:23:34|07678|1118180|601615|24.21B|24210000000|11.26|24502492|15.49|32|2025-10-24|15/09/2025||0.07||10940000000|11.260000228882|1|2025-08-28|15/06/2025||0.17||10480000000|11.260000228882|1
2025-08-03 07:23:44|07679|100585|600390|26.9B|26900000000|5.98|84153040|41.37|36|2025-10-22|15/09/2025|||||5.9800000190735|1|2025-08-28|15/06/2025|||||5.9800000190735|1
2025-08-03 07:23:52|07680|100326|600058|8.53B|8529999999.999999|7.96|8500687|25.16|34|2025-04-29|15/03/2025|0.06||12360000000||7.0599999427795|1|2025-03-28|15/12/2024|-0.01||15850000000||7.7199997901917|1
2025-08-03 07:24:01|07681|1141896|688008|93.39B|93390000000|82.19|19638279|45.21|30|2025-10-29|15/09/2025||0.49||1460000000|82.190002441406|1|2025-08-30|15/06/2025||0.495||1390000000|82.190002441406|1
2025-08-03 07:24:09|07682|100559|600356|2.65B|2650000000|8.88|5384477|46.29|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
2025-08-03 07:24:16|07683|1072209|603506|2.44B|2440000000|13.15|7760247|71.22|35|2025-10-27|15/09/2025|||||13.14999961853|1|2025-08-27|15/06/2025|||||13.14999961853|1
2025-08-03 07:24:25|07684|994608|603859|9.47B|9470000000|38.74|6951715|116.3|35|2025-10-24|15/09/2025|||||38.740001678467|1|2025-08-26|15/06/2025|||||38.740001678467|1
2025-08-03 07:24:31|07685|1162071|||||||26|2025-10-17|15/09/2025|||||21.879999160767|1|2025-08-19|15/06/2025|||||21.879999160767|1
2025-08-03 07:24:41|07686|1054853|603912|5.15B|5150000000|9.51|20891958|52.89|27|2025-04-29|15/03/2025|-0.02||135810000||8.2399997711182|1|2025-03-22|15/12/2024|0.04||351150000||10.920000076294|1
2025-08-03 07:24:49|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
2025-08-03 07:24:56|07688|1162044|603982|3.09B|3090000000|9.11|17530921|6.3|27|2025-10-27|15/09/2025|||||9.1099996566772|1|2025-08-30|15/06/2025|||||9.1099996566772|1
2025-08-03 07:25:05|07689|100680|600533|2.85B|2850000000|2.71|23903116|47.28|32|2025-04-29|15/03/2025|||359070000||2.1300001144409|1|2024-10-30|15/09/2024|-0.03||349390000||2.3099999427795|1
2025-08-03 07:25:16|07690|100318|600064|13.06B|13060000000|7.55|16294271|27.97|36|2025-10-27|15/09/2025|||||7.5500001907349|1|2025-08-29|15/06/2025|||||7.5500001907349|1
2025-08-03 07:26:36|07691|1024773|603042|2.51B|2510000000|15.65|23571735|64.22|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
2025-08-03 07:26:42|07692|954958|||||||36|2025-10-24|15/09/2025|||||11.89999961853|1|2025-08-30|15/06/2025|||||11.89999961853|1
2025-08-03 07:26:50|07693|100499|||||||37|2025-10-27|15/09/2025|||||4.5100002288818|1|2025-08-20|15/06/2025|||||4.5100002288818|1
2025-08-03 07:26:55|07694|942826|||||||36|2025-10-30|15/09/2025|||||6.4400000572205|1|2025-08-23|15/06/2025|||||6.4400000572205|1
2025-08-03 07:27:03|07695|1031224|||||||35|2025-10-27|15/09/2025||0.21|||11.680000305176|1|2025-08-29|15/06/2025||0.08|||11.680000305176|1
2025-08-03 07:27:12|07696|1024786|603326|2.83B|2830000000|8.86|7996936|60.51|35|2025-10-29|15/09/2025|||||8.8599996566772|1|2025-08-28|15/06/2025|||||8.8599996566772|1
2025-08-03 07:27:22|07697|942813|600775|8.41B|8410000000|10.92|34080508|34.98|34|2025-04-28|15/03/2025|-0.04||405740000||9.0600004196167|1|2025-03-27|15/12/2024|-0.1||817590000||10.029999732971|1
2025-08-03 07:27:32|07698|100824|600713|6.92B|6920000000|5.29|10289885|21.05|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
2025-08-03 07:27:41|07699|1081737|601990|30.3B|30300000000|8.22|24238141|4.98|26|2025-10-24|15/09/2025|||||8.2200002670288|1|2025-08-30|15/06/2025|||||8.2200002670288|1
2025-08-03 07:27:47|07700|1162075|||||||27|2025-10-24|15/09/2025|||||||2025-08-25|15/06/2025||||||
2025-08-03 07:27:56|07701|100458|600250|3.54B|3540000000|11.4|32226444|41.09|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
2025-08-03 07:28:03|07702|1121156|||||||24|2025-04-21|15/03/2025|0.27||349730000||24|1|2024-10-23|15/09/2024|0.25||312210000||26.520000457764|1
2025-08-03 07:28:14|07703|942808|600682|10.11B|10110000000|7.55|25525922|46.03|36|2025-10-30|15/09/2025|||||7.5500001907349|1|2025-08-30|15/06/2025|||||7.5500001907349|1
2025-08-03 07:28:23|07704|100823|600712|3.66B|3660000000|6.72|21007451|90.37|28|2025-04-28|15/03/2025|-0.01||134580000||5.460000038147|1|2025-03-27|15/12/2024|-0.07||192510000||5.7199997901917|1
2025-08-03 07:28:30|07705|953928|603968|2.54B|2540000000|12.4|3154667|33.62|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
2025-08-03 07:28:38|07706|1162094|603115|3.69B|3690000000|15.41|5755468|53.64|27|2025-10-24|15/09/2025|||||15.409999847412|1|2025-08-30|15/06/2025|||||15.409999847412|1
2025-08-03 07:28:46|07707|100584|||||||36|2025-10-28|15/09/2025|||||21.790000915527|1|2025-08-26|15/06/2025|||||21.790000915527|1
2025-08-03 07:28:54|07708|994561|||||||34|2025-04-22|15/03/2025|0.16||501540000||11.039999961853|1|2025-04-16|15/12/2024|0.17||424830000||11.14999961853|1
2025-08-03 07:29:07|07709|100598|600406|174.65B|174650000000|21.8|36728065|-7.9|37|2025-10-30|15/09/2025||0.2529||13550000000|21.799999237061|1|2025-08-28|15/06/2025||0.2976||14480000000|21.799999237061|1
2025-08-03 07:29:18|07710|100351|600114|14.53B|14530000000|23.58|17616092|57.62|34|2025-08-06|15/06/2025|||||23.579999923706|1|2025-04-28|15/03/2025|0.18||1460000000||19.629999160767|1
2025-08-03 07:29:28|07711|100838|600718|11.86B|11860000000|9.97|17850391|21.73|36|2025-10-27|15/09/2025|||||9.9700002670288|1|2025-08-28|15/06/2025|||||9.9700002670288|1
2025-08-03 07:29:38|07712|1054842|603110|3.08B|3080000000|15.33|9986133|52.69|27|2025-04-25|15/03/2025|0.01||81830000||16.469999313354|1|2024-10-29|15/09/2024|0.03||117740000||14.659999847412|1
2025-08-03 07:29:48|07713|100771|600640|10.17B|10170000000|12.78|5533222|24.44|32|2025-04-25|15/03/2025|0.01||458060000||11.050000190735|1|2024-10-28|15/09/2024|||441020000||12.800000190735|1
2025-08-03 07:29:53|07714|101166|||||||36|2025-10-27|15/09/2025|||||29.360000610352|1|2025-08-22|15/06/2025|||||29.360000610352|1
2025-08-03 07:30:00|07715|100377|600130|2.49B|2490000000|3.32|26529560|2.15|27|2025-04-28|15/03/2025|||95390000||2.6900000572205|1|2024-10-30|15/09/2024|||70350000||4.960000038147|1
2025-08-03 07:30:10|07716|101038|601137|14.63B|14630000000|18.06|10179628|33.68|36|2025-10-27|15/09/2025|||||18.059999465942|1|2025-08-19|15/06/2025|||||18.059999465942|1
2025-08-03 07:30:17|07717|101116|||||||34|2025-04-28|15/03/2025|0.07||5060000000||5.2300000190735|1|2025-03-27|15/12/2024|0.08||6670000000||5.710000038147|1
2025-08-03 07:30:27|07718|100878|600768|1.66B|1660000000|12.43|3848659|83.06|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
2025-08-03 07:30:34|07719|100834|600724|6.72B|6720000000|4.65|10001998|27.4|28|2025-04-27|15/03/2025|0.04||338760000||4.6700000762939|1|2025-03-27|15/12/2024|0.03||458130000||4.9499998092651|1
2025-08-03 07:30:42|07720|994598|603788|3.56B|3560000000|15.94|5060463|36.01|36|2025-10-24|15/09/2025|||||15.939999580383|1|2025-08-26|15/06/2025|||||15.939999580383|1
2025-08-03 07:30:51|07721|994523|601882|10.03B|10030000000|19.22|2372286|-13.54|36|2025-10-30|15/09/2025||0.2415||760470000|19.219999313354|1|2025-08-30|15/06/2025||0.2415||760470000|19.219999313354|1
2025-08-03 07:30:59|07722|1057311|603917|2.69B|2690000000|13.21|6451987|12.43|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
2025-08-03 07:31:07|07723|945938|||||||36|2025-10-30|15/09/2025|||||11.520000457764|1|2025-08-15|15/06/2025|||||11.520000457764|1
2025-08-03 07:31:16|07724|1162036|601609|11.32B|11320000000|7.79|35159940|50.39|27|2025-10-29|15/09/2025|||||7.789999961853|1|2025-08-19|15/06/2025|||||7.789999961853|1
2025-08-03 07:31:25|07725|100817|600699|24.96B|24960000000|18.13|33060982|22.17|37|2025-10-28|15/09/2025||0.20|||||2025-08-26|15/06/2025||0.23||||
2025-08-03 07:31:33|07726|1056002|603076|3.38B|3380000000|27.97|5767595|39.15|29|2025-10-27|15/09/2025|||||27.969999313354|1|2025-08-28|15/06/2025|||||27.969999313354|1
2025-08-03 07:31:43|07727|100902|600798|4.83B|4830000000|4|121948010|42.86|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
2025-08-03 07:31:54|07728|1008683|603538|5.79B|5790000000|26.32|25462130|114.86|35|2025-10-24|15/09/2025|||||26.319999694824|1|2025-08-27|15/06/2025|||||26.319999694824|1
2025-08-03 07:32:04|07729|942596|603606|32.99B|32990000000.000004|48.13|5865230|-3.33|36|2025-10-24|15/09/2025||0.5557|||48.130001068115|1|2025-08-15|15/06/2025||1.2|||48.130001068115|1
2025-08-03 07:32:12|07730|996092|603877|6.76B|6760000000|14.36|1502285|5.51|35|2025-10-24|15/09/2025|||||14.359999656677|1|2025-08-22|15/06/2025|||||14.359999656677|1
2025-08-03 07:32:18|07731|1141893|688005|15.81B|15810000000|22.12|17931495|-0.58|30|2025-10-30|15/09/2025|||||22.120000839233|1|2025-08-04|15/06/2025|||||22.120000839233|1
2025-08-03 07:32:27|07732|101091|||||||36|2025-10-23|15/09/2025||0.55|||22.670000076294|1|2025-08-22|15/06/2025|||||22.670000076294|1
2025-08-03 07:32:36|07733|100975|600884|22.92B|22920000000|10.65|77028869|41.06|37|2025-10-29|15/09/2025|||||10.64999961853|1|2025-08-30|15/06/2025|||||10.64999961853|1
2025-08-03 07:32:42|07734|999086|603178|4.29B|4290000000|18.16|5982771|-14.7|35|2025-10-31|15/09/2025|||||||2025-08-30|15/06/2025||||||
2025-08-03 07:32:51|07735|994529|603015|4.96B|4960000000|12.27|18528778|75.29|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
2025-08-03 07:32:55|07736|101010|||||||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
2025-08-03 07:33:01|07737|996077|603266|4.16B|4160000000|20.91|9412649|22.57|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
2025-08-03 07:33:12|07738|994521|601689|79.42B|79420000000|45.7|25702096|32.04|37|2025-10-23|15/09/2025||0.5236||9050000000|45.700000762939|1|2025-08-29|15/06/2025||0.4818||7470000000|45.700000762939|1
2025-08-03 07:33:21|07739|100321|600051|2.35B|2350000000|7.55|11154755|44.08|27|2025-04-28|15/03/2025|0.04||322030000||8.1400003433228|1|2025-04-14|15/12/2024|0.08||775190000||6.2199997901917|1
2025-08-03 07:33:28|07740|1118182|||||||31|2025-10-23|15/09/2025|||||12.420000076294|1|2025-08-29|15/06/2025|||||12.420000076294|1
2025-08-03 07:33:37|07741|1024778|||||||35|2025-10-28|15/09/2025||0.15|||13.289999961853|1|2025-08-28|15/06/2025||0.13|||13.289999961853|1
2025-08-03 07:33:44|07742|1162069|603297|9.67B|9670000000|87.14|1007913|51.68|27|2025-11-04|15/09/2025||0.52|||87.139999389648|1|2025-08-30|15/06/2025||0.66|||87.139999389648|1
2025-08-03 07:33:56|07743|100566|600366|12.55B|12550000000|11.66|99975628|109.34|37|2025-10-27|15/09/2025|||||11.659999847412|1|2025-08-23|15/06/2025|||||11.659999847412|1
2025-08-03 07:34:05|07744|100952|600857|2.8B|2800000000|12.46|6911290|125.72|27|2025-04-28|15/03/2025|0.02||154710000||9.579999923706|1|2025-04-14|15/12/2024|-0.03||125900000||9.0299997329712|1
2025-08-03 07:34:14|07745|101033|601018|70.81B|70810000000|3.64|62949073|1.68|36|2025-10-27|15/09/2025|||||3.6400001049042|1|2025-08-29|15/06/2025|||||3.6400001049042|1
2025-08-03 07:34:23|07746|1162074|||||||27|2025-10-24|15/09/2025||0.451||13060000000|15.590000152588|1|2025-08-08|15/06/2025||0.4607||12810000000|15.590000152588|1
2025-08-03 07:34:33|07747|100620|600449|6.51B|6510000000|13.62|9174798|22.81|36|2025-10-22|15/09/2025|||||13.619999885559|1|2025-08-27|15/06/2025|||||13.619999885559|1
2025-08-03 07:34:40|07748|1031217|||||||34|2025-10-29|15/09/2025|||||3.7400000095367|1|2025-08-29|15/06/2025|||||3.7400000095367|1
2025-08-03 07:34:49|07749|100398|600165|2.86B|2860000000|4.18|9734794|118.85|25|2025-04-25|15/03/2025|-0.09||93820000||5.1900000572205|1|2025-03-14|15/12/2024|-0.09||160790000||4.1300001144409|1
2025-08-03 07:34:59|07750|945173|603611|5.79B|5790000000|22.48|9582745|42.1|36|2025-10-30|15/09/2025|||||22.479999542236|1|2025-08-29|15/06/2025|||||22.479999542236|1
2025-08-03 07:35:09|07751|100914|600812|11.89B|11890000000|6.93|23323886|42.01|34|2025-04-23|15/03/2025|0.03||2570000000||6.0700001716614|1|2025-03-27|15/12/2024|0.01||2310000000||6.3699998855591|1
2025-08-03 07:35:16|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
2025-08-03 07:35:25|07753|100483|600262|3.87B|3870000000|22.77|7611754|19.09|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
2025-08-03 07:35:32|07754|100615|||||||37|2025-10-23|15/09/2025|||||16.620000839233|1|2025-08-28|15/06/2025|||||16.620000839233|1
2025-08-03 07:35:40|07755|101149|601999|4.01B|4010000000|7.27|5305093|34.38|28|2025-04-25|15/03/2025|0.01||558190000||6.3000001907349|1|2025-04-09|15/12/2024|0.11||635650000||5.7199997901917|1
2025-08-03 07:35:47|07756|100365|||||||36|2025-10-23|15/09/2025||0.02||1440000000|6.0500001907349|1|2025-08-30|15/06/2025||0.0123||1190000000|6.0500001907349|1
2025-08-03 07:35:56|07757|100725|600583|24.27B|24270000000|5.49|44843889|0.55|36|2025-08-16|15/06/2025|||||5.4899997711182|1|2025-04-25|15/03/2025|0.12||5100000000||5.4499998092651|1
2025-08-03 07:36:05|07758|1008997|603920|24.2B|24200000000|33.59|34364565|68.03|35|2025-10-27|15/09/2025|||||33.590000152588|1|2025-08-27|15/06/2025|||||33.590000152588|1
2025-08-03 07:36:12|07759|999088|603833|31.24B|31240000000|51.58|2735543|18.33|35|2025-10-24|15/09/2025||1.52||5640000000|51.580001831055|1|2025-08-30|15/06/2025||1.32||5330000000|51.580001831055|1
2025-08-03 07:36:19|07760|994569|||||||35|2025-10-27|15/09/2025||0.33||1830000000|18.629999160767|1|2025-08-28|15/06/2025||0.35||1910000000|18.629999160767|1
2025-08-03 07:36:29|07761|100913|600811|1.32B|1320000000|0.36|189312746|-70.49|32|2024-10-30|15/09/2024|0.01||247370000||2.789999961853|1|2024-08-31|15/06/2024|||||1.4900000095367|1
2025-08-03 07:36:40|07762|100495|600278|6.54B|6540000000|7.46|19962331|31.34|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
2025-08-03 07:36:48|07763|948390|||||||37|2025-10-29|15/09/2025|||||11.159999847412|1|2025-08-30|15/06/2025|||||11.159999847412|1
2025-08-03 07:36:58|07764|101042|601099|27.33B|27330000000|4.01|183947534|22.63|36|2025-10-27|15/09/2025|||||4.0100002288818|1|2025-08-30|15/06/2025|||||4.0100002288818|1
2025-08-03 07:37:05|07765|100843|||||||36|2025-10-31|15/09/2025|||||5.7800002098083|1|2025-08-26|15/06/2025|||||5.7800002098083|1
2025-08-03 07:37:09|07766|942794|||||||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
2025-08-03 07:37:13|07767|1152811|||||||29|2025-08-30|15/06/2025||0.37|||8.1599998474121|1|2025-04-29|15/03/2025|0.29||137160000000||7.1900000572205|1
2025-08-03 07:37:21|07768|101150|||||||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
2025-08-03 07:37:26|07769|1073384|||||||35|2025-10-27|15/09/2025|||||33.779998779297|1|2025-08-28|15/06/2025|||||33.779998779297|1
2025-08-03 07:37:35|07770|102949|600071|5.92B|5920000000|21.04|3848615|33.16|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
2025-08-03 07:37:45|07771|101102|601666|18.97B|18970000000|8.07|29383187|-22.55|36|2025-10-23|15/09/2025|||||8.0699996948242|1|2025-08-30|15/06/2025|||||8.0699996948242|1
2025-08-03 07:37:56|07772|996091|603690|9.51B|9510000000|25|12929312|14.1|35|2025-10-30|15/09/2025|||||25|1|2025-08-30|15/06/2025|||||25|1
2025-08-03 07:38:06|07773|100391|600155|15.57B|15570000000|7.29|28788302|14.62|36|2025-10-30|15/09/2025|||||7.289999961853|1|2025-08-30|15/06/2025|||||7.289999961853|1
2025-08-03 07:38:13|07774|1155962|601658|667.36B|667360000000|5.66|186767863|17.43|34|2025-10-23|15/09/2025||0.22||81380000000|5.6599998474121|1|2025-08-30|15/06/2025||0.19||87540000000|5.6599998474121|1
2025-08-03 07:38:20|07775|996558|603603|377.71M|377710000|0.39|27619156|0|26|2023-10-30|15/09/2023|0.03||128740000||||2023-04-17|15/03/2023|0.01||194100000|||
2025-08-03 07:38:28|07776|101104|601669|112.31B|112310000000|6.52|211799708|17.27|37|2025-10-29|15/09/2025|||||6.5199999809265|1|2025-08-30|15/06/2025|||||6.5199999809265|1
2025-08-03 07:38:35|07777|1056007|||||||35|2025-10-24|15/09/2025||0.8652||2170000000|82.209999084473|1|2025-08-27|15/06/2025||1.22||3120000000|82.209999084473|1
2025-08-03 07:38:43|07778|953920|603566|5.08B|5080000000|14.87|6908530|18.02|36|2025-10-23|15/09/2025|||||14.869999885559|1|2025-08-29|15/06/2025|||||14.869999885559|1
2025-08-03 07:38:49|07779|100500|||||||28|2025-04-28|15/03/2025|0.1||491380000||10.310000419617|1|2025-04-16|15/12/2024|0.1||757880000||10.050000190735|1
2025-08-03 07:38:54|07780|994532|||||||36|2025-10-30|15/09/2025||0.12||804270000|11.890000343323|1|2025-08-30|15/06/2025||0.1||728940000|11.890000343323|1
2025-08-03 07:39:01|07781|1043307|603557|1.74B|1740000000|2.79|18107491|48.4|27|2025-04-29|15/03/2025|||62350000||2.2300000190735|1|2024-10-30|15/09/2024|-0.04||49150000||2.0899999141693|1
2025-08-03 07:39:11|07782|996089|603677|3.77B|3770000000|19.56|7099204|72.18|27|2025-04-24|15/03/2025|0.1||512580000||21.579999923706|1|2025-03-21|15/12/2024|0.08||537970000||31.010000228882|1
2025-08-03 07:39:19|07783|100473|||||||36|2025-10-30|15/09/2025|||||7.0700001716614|1|2025-08-30|15/06/2025|||||7.0700001716614|1
2025-08-03 07:39:28|07784|994599|603798|2.92B|2920000000|11.55|7075003|45.47|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
2025-08-03 07:39:38|07785|100810|||||||37|2025-10-30|15/09/2025||0.5713||76450000000|24.89999961853|1|2025-08-28|15/06/2025||0.6479||75870000000|24.89999961853|1
2025-08-03 07:39:44|07786|1114560|603187|4.63B|4630000000|11.99|4897025|9.3|33|2025-10-24|15/09/2025|||||||2025-08-22|15/06/2025||||||
2025-08-03 07:39:53|07787|994576|603577|3.21B|3210000000|9.47|17969939|39.26|27|2025-04-29|15/03/2025|0.04||837420000||8.170000076294|1|2025-03-24|15/12/2024|0.15||1380000000||9.3599996566772|1
2025-08-03 07:40:02|07788|1008680|601366|3.98B|3980000000|4.66|5482461|-7.17|35|2025-10-27|15/09/2025|||||4.6599998474121|1|2025-08-28|15/06/2025|||||4.6599998474121|1
2025-08-03 07:40:07|07789|1118181|||||||35|2025-10-24|15/09/2025|||||8.6899995803833|1|2025-08-29|15/06/2025|||||8.6899995803833|1
2025-08-03 07:40:16|07790|1162073|603755|2.6B|2600000000|26.72|848095|19.82|26|2025-10-29|15/09/2025||0.21|||26.719999313354|1|2025-08-23|15/06/2025||0.19|||26.719999313354|1
2025-08-03 07:40:23|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
2025-08-03 07:40:30|07792|1162048|||||||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
2025-08-03 07:40:38|07793|1117999|603739|3.74B|3740000000|14.78|7595940|8.76|29|2025-10-27|15/09/2025|||||14.779999732971|1|2025-08-28|15/06/2025|||||14.779999732971|1
2025-08-03 07:40:45|07794|100835|||||||27|2025-04-25|15/03/2025|0.05||86490000||||2025-04-10|15/12/2024|0.04||89290000|||
2025-08-03 07:40:51|07795|942798|600381|2.5B|2500000000|4.37|9368322|25.57|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
2025-08-03 07:40:56|07796|1043297|||||||35|2025-10-24|15/09/2025|||||3.2400000095367|1|2025-08-29|15/06/2025|||||3.2400000095367|1
2025-08-03 07:41:02|07797|1161399|603236|21.57B|21570000000|82.43|7774696|85.69|27|2025-10-28|15/09/2025||0.97|||82.430000305176|1|2025-08-15|15/06/2025||0.71|||82.430000305176|1
2025-08-03 07:41:11|07798|951039|603818|2.96B|2960000000|4.34|48598331|77.14|36|2025-10-27|15/09/2025|||||4.3400001525879|1|2025-08-30|15/06/2025|||||4.3400001525879|1
2025-08-03 07:41:18|07799|1141897|688009|52.05B|52050000000|5.32|26022978|-10.44|30|2025-10-24|15/09/2025|||||5.3200001716614|1|2025-08-30|15/06/2025|||||5.3200001716614|1
2025-08-03 07:41:25|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
2025-08-03 07:41:35|07801|1141891|688002|29.24B|29240000000|65.17|4827920|143.9|30|2025-10-23|15/09/2025||0.62|||65.169998168945|1|2025-08-29|15/06/2025||0.53|||65.169998168945|1
2025-08-03 07:41:44|07802|1084854|603650|19.32B|19320000000|32.41|5541170|17.6|33|2025-10-24|15/09/2025|||||32.409999847412|1|2025-08-28|15/06/2025|||||32.409999847412|1
2025-08-03 07:41:50|07803|1062254|601828|11.6B|11600000000|2.92|18785190|15.42|36|2025-10-24|15/09/2025|||||2.920000076294|1|2025-08-30|15/06/2025|||||2.920000076294|1
2025-08-03 07:41:58|07804|1011026|603196|4.37B|4370000000|18.46|4371642|176.35|27|2025-04-28|15/03/2025|0.03||193310000||14.539999961853|1|2025-02-25|15/12/2024|-0.51||241090000||14.380000114441|1
2025-08-03 07:42:05|07805|100532|||||||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
2025-08-03 07:42:16|07806|100480|||||||35|2025-10-30|15/09/2025|||||60.5|1|2025-08-30|15/06/2025|||||60.5|1
2025-08-03 07:42:23|07807|994551|603218|12.44B|12440000000|12.21|10718501|21.01|36|2025-10-28|15/09/2025||0.10|||12.210000038147|1|2025-08-29|15/06/2025||0.40|||12.210000038147|1
2025-08-03 07:42:33|07808|100288|600017|9.84B|9840000000|3.2|44814414|11.5|36|2025-10-24|15/09/2025|||||3.2000000476837|1|2025-08-28|15/06/2025|||||3.2000000476837|1
2025-08-03 07:42:42|07809|1031227|603860|2.16B|2160000000|32.38|1538316|20.19|27|2025-04-29|15/03/2025|-0.01||25480000||28.129999160767|1|2025-03-17|15/12/2024|0.7||162800000||31.200000762939|1
2025-08-03 07:42:51|07810|100558|600355|1.33B|1330000000|2.7|30401589|-10.89|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
2025-08-03 07:42:56|07811|101036|||||||34|2025-08-26|15/06/2025|||||12.970000267029|1|2025-04-29|15/12/2024|0.25|0.32|8170000000||12.069999694824|1
2025-08-03 07:43:03|07812|100820|600703|61.09B|61090000000|12.68|29318048|8.19|37|2025-10-27|15/09/2025||0.0744||5000000000|12.680000305176|1|2025-08-28|15/06/2025||0.0656||4890000000|12.680000305176|1
2025-08-03 07:43:11|07813|101037|||||||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
2025-08-03 07:43:21|07814|994585|603663|11.3B|11300000000|26.7|14811658|91.26|36|2025-10-30|15/09/2025|||||26.700000762939|1|2025-08-22|15/06/2025|||||26.700000762939|1
2025-08-03 07:43:26|07815|100300|||||||37|2025-10-30|15/09/2025||0.2035||20160000000|19.780000686646|1|2025-08-29|15/06/2025||0.2692||22750000000|19.780000686646|1
2025-08-03 07:43:33|07816|100695|||||||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
2025-08-03 07:43:43|07817|100312|600061|48.34B|48340000000|7.56|29008389|29.45|36|2025-10-27|15/09/2025|||||7.5599999427795|1|2025-08-30|15/06/2025|||||7.5599999427795|1
2025-08-03 07:43:56|07818|100977|600886|124.79B|124790000000|15.59|27739955|-9.25|37|2025-10-24|15/09/2025||0.29|||15.590000152588|1|2025-08-30|15/06/2025||0.27|||15.590000152588|1
2025-08-03 07:44:05|07819|100992|600962|4.98B|4980000000|18.98|9016798|46.56|34|2025-04-29|15/03/2025|0.1||572660000||13.220000267029|1|2025-03-28|15/12/2024|0.11||854900000||13.140000343323|1
2025-08-03 07:44:11|07820|994513|601155|32.59B|32590000000.000004|14.45|13681193|55.54|35|2025-10-27|15/09/2025||0.0717||5930000000|14.449999809265|1|2025-08-30|15/06/2025||0.1435||11860000000|14.449999809265|1
2025-08-03 07:44:18|07821|942601|603988|5.5B|5500000000|23.37|6243462|95.73|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
2025-08-03 07:44:24|07822|1162047|||||||18|2025-04-28|15/03/2025|0.33||732040000||19.299999237061|1|2025-04-17|15/12/2024|0.28||797520000||18.450000762939|1
2025-08-03 07:44:35|07823|100404|600171|24.36B|24360000000|34.36|20491792|42.63|35|2025-10-31|15/09/2025|||||34.360000610352|1|2025-08-23|15/06/2025|||||34.360000610352|1
2025-08-03 07:44:39|07824|100550|||||||28|2025-04-28|15/03/2025|-0.04||158230000||10.920000076294|1|2025-03-31|15/12/2024|-0.16||331690000||11.079999923706|1
2025-08-03 07:44:47|07825|100577|600379|4.46B|4460000000|13.52|13520315|68.58|29|2025-10-27|15/09/2025|||||13.520000457764|1|2025-08-21|15/06/2025|||||13.520000457764|1
2025-08-03 07:44:56|07826|101058|601225|194B|194000000000|20.01|42690297|-14.38|37|2025-10-27|15/09/2025||0.4524||41570000000|20.010000228882|1|2025-08-28|15/06/2025||0.4524||41570000000|20.010000228882|1
2025-08-03 07:45:01|07827|101012|||||||36|2025-10-27|15/09/2025|||||3.289999961853|1|2025-08-29|15/06/2025|||||3.289999961853|1
2025-08-03 07:45:08|07828|942819|601015|7.41B|7410000000|3.63|35804999|33.95|36|2025-10-28|15/09/2025|||||3.6300001144409|1|2025-08-29|15/06/2025|||||3.6300001144409|1
2025-08-03 07:45:14|07829|1031323|603139|2.32B|2320000000|23.18|3903122|85.29|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
2025-08-03 07:45:23|07830|100931|600831|2.87B|2870000000|4.04|11098115|95.17|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
2025-08-03 07:45:31|07831|100456|||||||36|2025-10-30|15/09/2025|||||3.8900001049042|1|2025-08-30|15/06/2025|||||3.8900001049042|1
2025-08-03 07:45:43|07832|100552|600348|24.71B|24710000000|6.85|30267118|-3.25|37|2025-10-27|15/09/2025|||||6.8499999046326|1|2025-08-30|15/06/2025|||||6.8499999046326|1
2025-08-03 07:45:48|07833|100990|||||||26|2025-04-29|15/03/2025|||997270000||3.5299999713898|1|2024-10-29|15/09/2024|-0.08||978050000||3.420000076294|1
2025-08-03 07:45:58|07834|100995|600966|6.18B|6180000000|5|9883230|15.47|36|2025-10-27|15/09/2025|||||5|1|2025-08-30|15/06/2025|||||5|1
2025-08-03 07:46:05|07835|994607|||||||28|2025-04-25|15/03/2025|0.29||2780000000||||2024-10-28|15/09/2024|0.08||3080000000|||
2025-08-03 07:46:10|07836|1031321|||||||35|2025-10-27|15/09/2025|||||9.420000076294|1|2025-08-30|15/06/2025|||||9.420000076294|1
2025-08-03 07:46:19|07837|1056004|603278|3.39B|3390000000|9.99|12471650|38.56|31|2025-10-22|15/09/2025|||||9.9899997711182|1|2025-08-19|15/06/2025|||||9.9899997711182|1
2025-08-03 07:46:28|07838|1056013|603856|3.36B|3360000000|11.91|5892451|17.11|35|2025-10-29|15/09/2025|||||||2025-08-28|15/06/2025||||||
2025-08-03 07:46:37|07839|100697|600547|125.77B|125770000000|29.49|30478604|-2.67|37|2025-10-22|15/09/2025||0.34|||29.489999771118|1|2025-08-28|15/06/2025||0.38|||29.489999771118|1
2025-08-03 07:46:43|07840|1031320|||||||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
2025-08-03 07:46:52|07841|100553|600350|48.73B|48730000000|10.08|12566952|14.42|37|2025-10-27|15/09/2025|||||10.079999923706|1|2025-08-30|15/06/2025|||||10.079999923706|1
2025-08-03 07:47:01|07842|100848|600735|3.39B|3390000000|7.9|34484471|110.11|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
2025-08-03 07:47:08|07843|100632|||||||34|2025-04-29|15/03/2025|||206910000||2.210000038147|1|2024-10-25|15/09/2024|||189440000||1.9199999570847|1
2025-08-03 07:47:21|07844|100610|600426|50.62B|50620000000|23.84|16706651|1.58|36|2025-10-24|15/09/2025||0.6735||8840000000|23.840000152588|1|2025-08-23|15/06/2025||0.6778||8840000000|23.840000152588|1
2025-08-03 07:47:29|07845|951031|603021|1.17B|1170000000|3.66|8920668|38.64|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
2025-08-03 07:47:37|07846|100521|||||||35|2025-04-29|15/03/2025|0.04||3090000000||3.4500000476837|1|2025-04-19|15/12/2024|-0.05||3420000000||3.3199999332428|1
2025-08-03 07:47:44|07847|1024776|||||||27|2025-04-29|15/03/2025|-0.07||309590000||8.6199998855591|1|2025-03-27|15/12/2024|0.05||622300000||9.5|1
2025-08-03 07:47:52|07848|100293|600022|16.22B|16219999999.999998|1.53|69103011|17.69|36|2025-10-27|15/09/2025|||||1.5299999713898|1|2025-08-22|15/06/2025|||||1.5299999713898|1
2025-08-03 07:48:01|07849|100728|600586|7.21B|7210000000|5.09|24961884|-9.91|36|2025-10-31|15/09/2025|||||5.0900001525879|1|2025-08-26|15/06/2025|||||5.0900001525879|1
2025-08-03 07:48:11|07850|994525|||||||35|2025-10-27|15/09/2025||0.40|||15.270000457764|1|2025-08-29|15/06/2025||0.37|||15.270000457764|1
2025-08-03 07:48:21|07851|100842|600727|4.26B|4260000000|8.06|23109237|14.33|28|2025-04-28|15/03/2025|0.07||1390000000||7.9899997711182|1|2025-03-19|15/12/2024|0.04||1680000000||7.7399997711182|1
2025-08-03 07:48:28|07852|100895|||||||28|2025-04-29|15/03/2025|0.09||1670000000||9.9300003051758|1|2025-03-21|15/12/2024|0.05||1570000000||9.6199998855591|1
2025-08-03 07:48:40|07853|100447|600219|45.48B|45480000000|3.93|101933864|10.08|37|2025-10-24|15/09/2025|||||3.9300000667572|1|2025-08-29|15/06/2025|||||3.9300000667572|1
2025-08-03 07:48:51|07854|100686|600529|15.16B|15160000000|22.84|10335078|-4.48|36|2025-10-28|15/09/2025||0.36|||22.840000152588|1|2025-08-26|15/06/2025||0.30|||22.840000152588|1
2025-08-03 07:49:01|07855|1056001|601019|18.89B|18890000000|9.05|8559603|-19.05|35|2025-10-30|15/09/2025|||||9.0500001907349|1|2025-08-30|15/06/2025|||||9.0500001907349|1
2025-08-03 07:49:11|07856|953914|603026|7.6B|7600000000|37.51|2727827|23.47|36|2025-10-24|15/09/2025|||||37.509998321533|1|2025-08-30|15/06/2025|||||37.509998321533|1
2025-08-03 07:49:15|07857|994534|||||||27|2025-04-29|15/03/2025|0.06||122370000||17.840000152588|1|2025-04-09|15/12/2024|0.24||343650000||17.040000915527|1
2025-08-03 07:49:22|07858|100884|||||||28|2025-07-04|15/03/2025|0.09||2160000000||3.210000038147|1|2024-10-25|15/09/2024|0.07||2280000000||2.0199999809265|1
2025-08-03 07:49:32|07859|101034|601028|9.98B|9980000000|12.83|48901471|-16.96|34|2025-05-27|15/03/2025|||||12.829999923706|1|2025-04-29|15/12/2024|||||12.829999923706|1
2025-08-03 07:49:36|07860|100941|||||||28|2025-04-29|15/03/2025|-0.04||1100000000||||2024-10-30|15/09/2024|-0.12||1080000000|||
2025-08-03 07:49:42|07861|101184|900924|791.91M|791910000|0.349|509904|17.51|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
2025-08-03 07:49:51|07862|100812|600692|2.72B|2720000000|7.74|8725357|12.34|28|2025-04-28|15/03/2025|-0.03||79940000||7.4099998474121|1|2025-04-10|15/12/2024|0.01||207550000||7.0199999809265|1
2025-08-03 07:50:01|07863|1057306|603329|2.5B|2500000000|12.13|4791343|8.5|27|2025-04-23|15/03/2025|0.05||800810000||16.5|1|2024-10-28|15/09/2024|0.11||1760000000||12.869999885559|1
2025-08-03 07:50:09|07864|1073388|||||||35|2025-10-23|15/09/2025|||||19.799999237061|1|2025-08-19|15/06/2025|||||19.799999237061|1
2025-08-03 07:50:21|07865|100774|600643|9.61B|9610000000|6.03|59207471|48.16|36|2025-10-24|15/09/2025|||||6.0300002098083|1|2025-08-27|15/06/2025|||||6.0300002098083|1
2025-08-03 07:50:29|07866|996093|||||||35|2025-10-27|15/09/2025||0.0816||501170000|25.930000305176|1|2025-08-15|15/06/2025||0.0942||463890000|25.930000305176|1
2025-08-03 07:50:40|07867|100927|600827|16.69B|16690000000.000002|9.86|10399257|25.45|37|2025-10-30|15/09/2025|||||9.8599996566772|1|2025-08-30|15/06/2025|||||9.8599996566772|1
2025-08-03 07:50:51|07868|101183|900923|2.32B|2320000000|0.673|305221|51.24|35|2025-10-30|15/09/2025|||||0.67299997806549|1|2025-08-30|15/06/2025|||||0.67299997806549|1
2025-08-03 07:51:00|07869|1010848|603197|8.38B|8380000000.000001|39.24|4992439|26.74|35|2025-10-29|15/09/2025|||||39.240001678467|1|2025-08-29|15/06/2025|||||39.240001678467|1
2025-08-03 07:51:08|07870|100943|||||||36|2025-10-29|15/09/2025||0.27||3590000000|24.75|1|2025-08-26|15/06/2025||0.27||3720000000|24.75|1
2025-08-03 07:51:16|07871|101185|900926|8.41B|8410000000|1.381|1386839|-13.96|36|2025-10-29|15/09/2025||0.27||3590000000|1.3810000419617|1|2025-08-26|15/06/2025||0.27||3720000000|1.3810000419617|1
2025-08-03 07:51:26|07872|954956|601968|6.29B|6290000000|4.99|9361482|6.62|35|2025-10-30|15/09/2025|||||4.9899997711182|1|2025-08-28|15/06/2025|||||4.9899997711182|1
2025-08-03 07:51:36|07873|942822|603009|13.17B|13170000000|38.89|12122764|134.98|34|2025-10-24|15/09/2025|||||38.889999389648|1|2025-08-15|15/06/2025|||||38.889999389648|1
2025-08-03 07:51:45|07874|996068|603037|3.25B|3250000000|12.38|11374264|25.78|35|2025-10-23|15/09/2025|||||||2025-08-30|15/06/2025||||||
2025-08-03 07:51:53|07875|994614|603887|10.29B|10290000000|16.9|17631144|212.38|36|2025-10-24|15/09/2025|||||16.89999961853|1|2025-08-30|15/06/2025|||||16.89999961853|1
2025-08-03 07:52:04|07876|100763|600621|16.4B|16399999999.999998|15.46|29196182|13.43|28|2025-04-28|15/03/2025|0.13||392520000||13.25|1|2025-03-30|15/12/2024|0.05||645680000||14.579999923706|1
2025-08-03 07:52:14|07877|101171|900908|1.31B|1310000000|0.61|1005662|18.45|34|2025-04-28|15/03/2025|0.2||1730000000||0.55500000715256|1|2025-04-14|15/12/2024|0.16||2180000000||0.54299998283386|1
2025-08-03 07:52:19|07878|994528|||||||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
2025-08-03 07:52:32|07879|100403|600170|21.59B|21590000000|2.43|97422994|5.19|37|2025-10-30|15/09/2025|||||2.4300000667572|1|2025-08-30|15/06/2025|0.02||-39270000000||2.4300000667572|1
2025-08-03 07:52:40|07880|1031225|603730|12.01B|12010000000|5.59|9778655|-36.26|35|2025-10-30|15/09/2025|||||5.5900001525879|1|2025-08-30|15/06/2025|||||5.5900001525879|1
2025-08-03 07:52:51|07881|100661|600508|8.67B|8670000000|12|3777494|-0.58|36|2025-10-23|15/09/2025|||||12|1|2025-08-23|15/06/2025|||||12|1
2025-08-03 07:53:02|07882|100767|600635|11.03B|11030000000|4.09|36213395|14.89|36|2025-10-30|15/09/2025|||||4.0900001525879|1|2025-08-30|15/06/2025|||||4.0900001525879|1
2025-08-03 07:53:12|07883|100937|600841|7.43B|7430000000|6.62|21930318|39.96|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
2025-08-03 07:53:20|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
2025-08-03 07:53:26|07885|100760|||||||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
2025-08-03 07:53:33|07886|101087|||||||34|2025-04-25|15/03/2025|||165170000||||2025-04-11|15/12/2024|||252590000|||
2025-08-03 07:53:38|07887|101112|||||||36|2025-08-30|15/06/2025|||||7.8600001335144|1|2025-04-28|15/03/2025|0.02||22250000000||7.1500000953674|1
2025-08-03 07:53:48|07888|100292|600021|27.29B|27290000000|9.69|39776117|5.1|36|2025-10-27|15/09/2025|||||9.6899995803833|1|2025-08-29|15/06/2025|||||9.6899995803833|1
2025-08-03 07:53:55|07889|1024783|603200|10.97B|10970000000|62.49|11637097|235.25|35|2025-10-30|15/09/2025|||||62.490001678467|1|2025-08-28|15/06/2025|||||62.490001678467|1
2025-08-03 07:54:02|07890|1006194|601200|10.94B|10940000000|8.13|6608668|8.4|35|2025-10-30|15/09/2025|||||8.1300001144409|1|2025-08-28|15/06/2025|||||8.1300001144409|1
2025-08-03 07:54:09|07891|100752|600615|2.79B|2790000000|12.38|5718856|17.79|27|2025-04-28|15/03/2025|0.03||165990000||12.920000076294|1|2025-03-28|15/12/2024|0.03||82020000||12.229999542236|1
2025-08-03 07:54:18|07892|1054846|603466|6.35B|6350000000|10.67|16844807|44.97|35|2025-10-27|15/09/2025|||||10.670000076294|1|2025-08-29|15/06/2025|||||10.670000076294|1
2025-08-03 07:54:27|07893|994519|601595|17.7B|17700000000|39.5|9804719|102.67|36|2025-10-30|15/09/2025|||||39.5|1|2025-08-30|15/06/2025|||||39.5|1
2025-08-03 07:54:36|07894|994611|603868|16.34B|16340000000|37.5|1033266|0.86|37|2025-10-24|15/09/2025|||||37.5|1|2025-08-30|15/06/2025|||||37.5|1
2025-08-03 07:54:44|07895|100430|||||||37|2025-10-29|15/09/2025||0.275||10270000000|27.559999465942|1|2025-08-27|15/06/2025||0.29||9820000000|27.559999465942|1
2025-08-03 07:54:51|07896|100766|600624|4.87B|4870000000|7.17|21668393|71.12|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
2025-08-03 07:54:55|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
2025-08-03 07:55:03|07898|1162040|603682|2.82B|2820000000|5.97|11875695|56.69|18|2025-04-28|15/03/2025|0.11||241190000||5.3899998664856|1|2025-03-28|15/12/2024|-0.04||233210000||5.4099998474121|1
2025-08-03 07:55:08|07899|102096|600695|357.01M|357010000|0.51|17605342|0|21|2022-04-29|15/03/2022|||15900000||1.7000000476837|1|2022-04-25|15/12/2021|0.01||45840000||1.789999961853|1
2025-08-03 07:55:12|07900|102098|900919|36.29M|36290000|0.028|4603444|0|6|2022-04-29|15/03/2022|||15900000||0.06700000166893|1|2018-04-28|15/03/2018|-0.03||10780000||0.5450000166893|1
2025-08-03 07:55:17|07901|101094|||||||34|2025-04-29|15/03/2025|||169160000||4.0300002098083|1|2025-03-26|15/12/2024|0.03||300740000||4.789999961853|1
2025-08-03 07:55:28|07902|100947|600851|6.32B|6320000000|7.31|11717484|33.88|34|2025-04-29|15/03/2025|0.03||202450000||6.1100001335144|1|2025-04-18|15/12/2024|0.01||190480000||6.3099999427795|1
2025-08-03 07:55:36|07903|101174|900917|876.03M|876030000|0.272|495514|20.35|34|2025-04-29|15/03/2025|0.03||202450000||||2025-04-18|15/12/2024|0.01||190480000|||
2025-08-03 07:55:46|07904|100756|600619|13.19B|13190000000|15.64|50017646|180.29|36|2025-10-30|15/09/2025|||||15.640000343323|1|2025-08-30|15/06/2025|||||15.640000343323|1
2025-08-03 07:55:53|07905|101175|||||||33|2025-10-30|15/09/2025|||||0.41200000047684|1|2025-08-30|15/06/2025|||||0.41200000047684|1
2025-08-03 07:56:05|07906|953924|603718|5.02B|5020000000|7.65|10489240|17.51|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
2025-08-03 07:56:14|07907|100688|600532|371.57M|371570000|0.72|16389744|0|26|2023-04-28|15/03/2023|-0.04||12270000||3.5199999809265|1|2023-04-28|15/12/2022|-0.01||165700000||3.5199999809265|1
2025-08-03 07:56:23|07908|100765|600623|16.56B|16559999999.999998|8.29|18779035|33.28|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
2025-08-03 07:56:31|07909|101172|900909|2.3B|2300000000|0.517|431770|13.88|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
2025-08-03 07:56:38|07910|994546|603131|5.7B|5700000000|17.91|9308535|18.06|33|2025-08-22|15/06/2025|||||||2025-05-30|15/03/2025|0.03||207710000|||
2025-08-03 07:56:46|07911|1162072|603192|3B|3000000000|21.62|5119716|66.18|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
2025-08-03 07:56:52|07912|101196|900939|79.32M|79320000|0.437|1210965|56.63|6|2025-04-18|15/03/2025|0.01||3810000||0.41299998760223|1|2018-04-28|15/03/2018|||3350000||1.0470000505447|1
2025-08-03 07:57:01|07913|100744|600605|7.8B|7800000000|37.8|3328610|38.97|27|2025-04-28|15/03/2025|0.05||29450000||34.299999237061|1|2025-03-07|15/12/2024|-0.02||34600000||35.279998779297|1
2025-08-03 07:57:13|07914|100862|600748|6.27B|6270000000|3.4|11462029|30.77|34|2025-04-29|15/03/2025|-0.04||634280000||3.079999923706|1|2025-03-21|15/12/2024|-0.01||893250000||3.3900001049042|1
2025-08-03 07:57:24|07915|100282|600009|79.98B|79980000000|32.14|7249220|-6.38|37|2025-10-30|15/09/2025||0.2692||3390000000|||2025-08-30|15/06/2025||0.2369||3340000000||
2025-08-03 07:57:36|07916|100518|600315|15B|15000000000|22.52|12341654|28.1|37|2025-10-22|15/09/2025||0.0631||1420000000|22.520000457764|1|2025-08-23|15/06/2025||0.0844||1650000000|22.520000457764|1
2025-08-03 07:57:46|07917|100804|600676|5.37B|5370000000|5.22|38826752|24.58|27|2025-04-29|15/03/2025|-0.05||1070000000||4.210000038147|1|2025-04-01|15/12/2024|-0.16||1410000000||4|1
2025-08-03 07:57:59|07918|100866|600754|21.86B|21860000000|22.26|7651024|-5.52|37|2025-10-30|15/09/2025||0.3995||3970000000|22.260000228882|1|2025-08-30|15/06/2025||0.3457||3650000000|22.260000228882|1
2025-08-03 07:58:07|07919|101754|||||||37|2025-10-30|15/09/2025||0.0555||551470000|1.3990000486374|1|2025-08-30|15/06/2025||0.048||506810000|1.3990000486374|1
2025-08-03 07:58:18|07920|100779|600650|7.03B|7030000000|16.3|26952740|17.69|34|2025-04-29|15/03/2025|0.02||371440000||13.050000190735|1|2025-04-07|15/12/2024|0.06||488700000||13.840000152588|1
2025-08-03 07:58:29|07921|101762|900914|974.49M|974490000|0.568|596436|22.94|33|2025-04-29|15/03/2025|0.02||371440000||0.49099999666214|1|2025-04-07|15/12/2024|0.06||488700000||0.55000001192093|1
2025-08-03 07:58:40|07922|100753|600616|3.77B|3770000000|5.63|22023912|18.53|34|2025-04-25|15/03/2025|||137480000||5.4400000572205|1|2025-03-28|15/12/2024|0.11||223400000||5.3699998855591|1
2025-08-03 07:58:47|07923|101188|900929|165.96M|165960000|1.252|94569|29.21|19|2025-04-29|15/03/2025|0.06||123590000||1.182000041008|1|2025-04-15|15/12/2024|0.34||290670000||1.1840000152588|1
2025-08-03 07:58:57|07924|100770|600639|10.77B|10770000000|10.77|4237515|7.7|34|2025-04-29|15/03/2025|0.09||510480000||10.829999923706|1|2025-04-14|15/12/2024|0.55||690790000||10.949999809265|1
2025-08-03 07:59:04|07925|101176|||||||33|2025-04-29|15/03/2025|0.09||510480000||0.7950000166893|1|2025-04-14|15/12/2024|0.55||690790000||0.77499997615814|1
2025-08-03 07:59:11|07926|100936|||||||27|2025-04-24|15/03/2025|0.03||23100000||8.6599998474121|1|2025-03-27|15/12/2024|0.04||26610000||8.3599996566772|1
2025-08-03 07:59:18|07927|100490|600272|2.91B|2910000000|14.29|4696359|39.28|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
2025-08-03 07:59:22|07928|101757|||||||7|2025-04-29|15/03/2025|0.03||269630000||||2024-10-29|15/09/2024|0.01||255400000|||
2025-08-03 07:59:30|07929|100346|600097|2.62B|2620000000|10.87|6778908|33.7|34|2025-04-28|15/03/2025|0.05||583350000||9.579999923706|1|2025-03-28|15/12/2024|0.16||585800000||9.6999998092651|1
2025-08-03 07:59:39|07930|997893|603960|5.02B|5020000000|19.09|9195752|-7.82|35|2025-10-27|15/09/2025|||||19.090000152588|1|2025-08-29|15/06/2025|||||19.090000152588|1
2025-08-03 07:59:49|07931|994625|603987|3.8B|3800000000|8.69|6425444|37.94|35|2025-10-24|15/09/2025|||||8.6899995803833|1|2025-08-26|15/06/2025|||||8.6899995803833|1
2025-08-03 07:59:57|07932|1031322|603232|3.77B|3770000000|16.09|17067715|55.76|35|2025-10-23|15/09/2025|||||16.090000152588|1|2025-08-20|15/06/2025|||||16.090000152588|1
2025-08-03 08:00:06|07933|994581|603633|4.05B|4050000000|9.58|9916637|30.34|36|2025-10-23|15/09/2025|||||9.579999923706|1|2025-08-29|15/06/2025|||||9.579999923706|1
2025-08-03 08:00:14|07934|994595|603777|4.27B|4269999999.9999995|12.89|10675839|45.98|35|2025-10-24|15/09/2025|||||12.890000343323|1|2025-08-29|15/06/2025|||||12.890000343323|1
2025-08-03 08:00:22|07935|102965|603006|3.34B|3340000000|13.13|7978290|40.43|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
2025-08-03 08:00:34|07936|100946|600848|22.56B|22560000000|9.18|7796792|-3.27|36|2025-10-24|15/09/2025|||||9.1800003051758|1|2025-08-29|15/06/2025|||||9.1800003051758|1
2025-08-03 08:00:39|07937|101187|900928|3.13B|3130000000|0.626|184135|14.03|12|2025-04-28|15/03/2025|0.07||1580000000||0.58799999952316|1|2025-04-11|15/12/2024|0.17||7100000000||0.57599997520447|1
2025-08-03 08:00:44|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
2025-08-03 08:00:51|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
2025-08-03 08:01:04|07940|100790|600663|37.96B|37960000000|8.72|9048007|1.04|37|2025-10-24|15/09/2025|||||8.7200002670288|1|2025-08-30|15/06/2025|||||8.7200002670288|1
2025-08-03 08:01:12|07941|101190|900932|5.27B|5270000000|0.46|956899|-2.54|37|2025-10-24|15/09/2025|||||||2025-08-30|15/06/2025||||||
2025-08-03 08:01:20|07942|945172|||||||36|2025-10-27|15/09/2025||0.51||6580000000|||2025-08-28|15/06/2025||0.3||5870000000||
2025-08-03 08:01:27|07943|100309|600073|7.06B|7060000000|7.53|17684280|32.11|36|2025-10-29|15/09/2025|||||||2025-08-30|15/06/2025||||||
2025-08-03 08:01:35|07944|100922|600822|5.02B|5020000000|11.96|21775329|39.88|27|2025-04-29|15/03/2025|0.01||472350000||11.590000152588|1|2025-04-15|15/12/2024|0.01||36500000||9.5100002288818|1
2025-08-03 08:01:42|07945|101186|900927|695.9M|695900000|0.388|392853|20.5|7|2025-04-29|15/03/2025|0.01||472350000||||2025-04-15|15/12/2024|0.01||36500000|||
2025-08-03 08:01:53|07946|100935|600835|22.52B|22520000000|25.64|17755703|121.42|36|2025-10-27|15/09/2025|||||25.639999389648|1|2025-08-23|15/06/2025|||||25.639999389648|1
2025-08-03 08:02:04|07947|101763|900925|3.12B|3120000000|1.182|531867|35.86|36|2025-10-27|15/09/2025|||||1.182000041008|1|2025-08-23|15/06/2025|||||1.182000041008|1
2025-08-03 08:02:13|07948|100964|600882|13.33B|13330000000|26.55|9381178|95.36|36|2025-10-27|15/09/2025||0.11|||26.549999237061|1|2025-08-22|15/06/2025|||||26.549999237061|1
2025-08-03 08:02:23|07949|1010634|603728|24.31B|24310000000|58.04|7670244|45.39|35|2025-10-24|15/09/2025||0.1||689100000|58.040000915527|1|2025-08-30|15/06/2025||0.14||754980000|58.040000915527|1
2025-08-03 08:02:29|07950|100762|||||||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
2025-08-03 08:02:38|07951|100759|600628|4.89B|4890000000|7.56|9688056|25.58|34|2025-04-29|15/03/2025|0.03||258880000||7.5900001525879|1|2025-04-11|15/12/2024|0.01||313300000||7.6300001144409|1
2025-08-03 08:02:45|07952|100933|||||||27|2025-04-29|15/03/2025|0.02||503960000||11.979999542236|1|2025-04-08|15/12/2024|0.07||546280000||11.489999771118|1
2025-08-03 08:02:56|07953|100769|600637|26.09B|26090000000|7.76|22187023|23.37|37|2025-10-30|15/09/2025|||||7.7600002288818|1|2025-08-30|15/06/2025|||||7.7600002288818|1
2025-08-03 08:03:03|07954|101092|||||||37|2025-10-24|15/09/2025||0.44||73930000000|19.299999237061|1|2025-08-29|15/06/2025||0.39||72540000000|19.299999237061|1
2025-08-03 08:03:11|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
2025-08-03 08:03:18|07956|101173|900916|666.01M|666010000|0.353|323339|20.07|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
2025-08-03 08:03:28|07957|100501|600284|6.56B|6560000000|6.76|15831765|18.18|35|2025-10-30|15/09/2025|||||6.7600002288818|1|2025-08-30|15/06/2025|||||6.7600002288818|1
2025-08-03 08:03:38|07958|1054849|603659|37.04B|37040000000|17.6|24785637|40.02|35|2025-10-27|15/09/2025||0.2525||3850000000|17.60000038147|1|2025-08-28|15/06/2025||0.2776||4220000000|17.60000038147|1
2025-08-03 08:03:47|07959|100786|||||||36|2025-10-24|15/09/2025|||||5.710000038147|1|2025-08-22|15/06/2025|||||5.710000038147|1
2025-08-03 08:03:56|07960|996083|603579|5.87B|5870000000|33.55|9004550|150.37|35|2025-10-24|15/09/2025|||||33.549999237061|1|2025-08-28|15/06/2025|||||33.549999237061|1
2025-08-03 08:04:06|07961|953915|603108|11.4B|11400000000|18.88|21079558|38.82|37|2025-10-24|15/09/2025|||||18.879999160767|1|2025-08-28|15/06/2025|||||18.879999160767|1
2025-08-03 08:04:15|07962|100802|600689|2.05B|2049999999.9999998|12.24|4623146|65.41|27|2025-04-29|15/03/2025|0.02||367090000||11.220000267029|1|2025-04-15|15/12/2024|0.01||389650000||11.119999885559|1
2025-08-03 08:04:22|07963|101182|900922|284.55M|284550000|0.536|110425|38.86|7|2025-04-29|15/03/2025|0.02||367090000||0.44100001454353|1|2025-04-15|15/12/2024|0.01||389650000||0.47200000286102|1
2025-08-03 08:04:33|07964|100758|600626|5.06B|5060000000|3.83|13003871|23.15|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
2025-08-03 08:04:41|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
2025-08-03 08:04:50|07966|101169|900904|506.52M|506520000|0.545|162235|9.22|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
2025-08-03 08:05:01|07967|100934|600834|4.15B|4150000000.0000005|8.7|10980670|6.88|34|2025-04-29|15/03/2025|0.02||127630000||7.8800001144409|1|2025-03-27|15/12/2024|||151000000||8.3999996185303|1
2025-08-03 08:05:12|07968|942803|600604|8.57B|8570000000|5.67|43459799|44.27|28|2025-04-25|15/03/2025|-0.02||363620000||4.6799998283386|1|2025-04-15|15/12/2024|0.07||1830000000||4.7399997711182|1
2025-08-03 08:05:21|07969|942837|900902|1.19B|1190000000|0.177|1522810|40.48|23|2025-04-25|15/03/2025|-0.02||363620000||0.15800000727177|1|2025-04-15|15/12/2024|0.07||1830000000||0.15999999642372|1
2025-08-03 08:05:31|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
2025-08-03 08:05:37|07971|1052667|||||||27|2025-04-27|15/03/2025|0.09||348390000||11.289999961853|1|2025-03-09|15/12/2024|0.05||246820000||9.6999998092651|1
2025-08-03 08:05:47|07972|1056005|603365|4.57B|4570000000|17.63|2199891|33.56|33|2025-08-28|15/06/2025|||||17.629999160767|1|2025-04-29|15/12/2024|||1510000000||16.229999542236|1
2025-08-03 08:05:55|07973|100605|600420|15.28B|15280000000|11.39|13293921|-9.1|36|2025-10-24|15/09/2025|||||11.390000343323|1|2025-08-30|15/06/2025|||||11.390000343323|1
2025-08-03 08:06:03|07974|1117911|603121|7.63B|7630000000|22.54|11019279|216.13|23|2025-08-26|15/06/2025|||||22.540000915527|1|2025-05-28|15/03/2025|0.04||276000000||23.930000305176|1
2025-08-03 08:06:13|07975|100778|600649|10.94B|10940000000|4.37|25875753|27.41|36|2025-10-30|15/09/2025|||||4.3699998855591|1|2025-08-30|15/06/2025|||||4.3699998855591|1
2025-08-03 08:06:22|07976|1054850|603683|6.3B|6300000000|21.9|11744531|188.92|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
2025-08-03 08:06:30|07977|1054847|603499|4.72B|4720000000|15.6|4882027|-1.95|25|2025-04-25|15/03/2025|0.14||257720000||23.450000762939|1|2025-04-01|15/12/2024|0.15||298510000||22.909999847412|1
2025-08-03 08:06:38|07978|100757|600620|4.28B|4280000000.0000005|6.23|11909792|27.14|28|2025-04-29|15/03/2025|||71930000||4.75|1|2024-10-28|15/09/2024|-0.01||12020000||5.8400001525879|1
2025-08-03 08:06:48|07979|996181|603330|3B|3000000000|7.01|8948107|48.2|35|2025-10-29|15/09/2025|||||7.0100002288818|1|2025-08-30|15/06/2025|||||7.0100002288818|1
2025-08-03 08:06:57|07980|1062259|603895|3.13B|3130000000|28.92|1881506|67.85|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
2025-08-03 08:07:04|07981|100776|600647|211.50M|211500000|1.52|3307078|0|25|2024-04-29|15/03/2024|-0.07||116990000||||2023-04-28|15/03/2023|-0.01||358500|||
2025-08-03 08:07:14|07982|100944|600846|6.39B|6390000000|10.3|9448696|41.87|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
2025-08-03 08:07:24|07983|994535|603030|3.48B|3480000000|2.64|69067667|44.26|36|2025-10-30|15/09/2025|||||2.6400001049042|1|2025-08-16|15/06/2025|||||2.6400001049042|1
2025-08-03 08:07:36|07984|100920|600820|20.85B|20850000000|6.63|42156289|-5.82|37|2025-10-24|15/09/2025|||||6.6300001144409|1|2025-08-28|15/06/2025|||||6.6300001144409|1
2025-08-03 08:07:45|07985|1024784|603226|6.32B|6320000000|17.79|9501287|435.84|31|2025-10-30|15/09/2025|||||17.790000915527|1|2025-08-29|15/06/2025|||||17.790000915527|1
2025-08-03 08:07:54|07986|100777|600648|14.08B|14080000000|11.19|4177725|23.1|28|2025-04-24|15/03/2025|0.04||1320000000||11.880000114441|1|2025-03-13|15/12/2024|0.44||2150000000||12.10000038147|1
2025-08-03 08:08:02|07987|101177|900912|1.95B|1950000000|0.767|171230|6.68|22|2025-04-24|15/03/2025|0.04||1320000000||0.76899999380112|1|2025-03-13|15/12/2024|0.44||2150000000||0.74800002574921|1
2025-08-03 08:08:13|07988|100772|600641|13.16B|13160000000|14.44|8766789|30.44|36|2025-10-29|15/09/2025|||||14.439999580383|1|2025-08-29|15/06/2025|||||14.439999580383|1
2025-08-03 08:08:22|07989|996070|603039|17.92B|17920000000|69.44|3204623|138.95|35|2025-10-24|15/09/2025|||||69.440002441406|1|2025-08-15|15/06/2025|||||69.440002441406|1
2025-08-03 08:08:27|07990|994549|||||||36|2025-10-29|15/09/2025|||||19.35000038147|1|2025-08-29|15/06/2025|||||19.35000038147|1
2025-08-03 08:08:37|07991|100785|600661|3.16B|3160000000|11.37|7601696|17.22|28|2025-10-27|15/09/2025|||||11.369999885559|1|2025-08-29|15/06/2025|||||11.369999885559|1
2025-08-03 08:08:48|07992|100925|600825|7.61B|7610000000|7.28|20658550|83.84|33|2025-04-24|15/03/2025|||173840000||6.2199997901917|1|2024-10-30|15/09/2024|-0.02||181330000||6.5199999809265|1
2025-08-03 08:08:57|07993|100845|600732|26.4B|26400000000|14.64|44076676|63.39|35|2025-10-29|15/09/2025|||||14.640000343323|1|2025-08-26|15/06/2025|||||14.640000343323|1
2025-08-03 08:09:06|07994|953912|603022|2.08B|2080000000|10.39|7747958|57.42|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
2025-08-03 08:09:15|07995|994547|603159|2.63B|2630000000|18.79|2693427|91.34|28|2025-04-29|15/03/2025|||99520000||13.510000228882|1|2024-10-24|15/09/2024|0.06||121640000||10.930000305176|1
2025-08-03 08:09:25|07996|100924|600824|4.47B|4470000000|4.24|28209833|35.9|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
2025-08-03 08:09:33|07997|1162070|603681|2.86B|2860000000|15.43|10954635|40.53|27|2025-10-29|15/09/2025|||||15.430000305176|1|2025-08-28|15/06/2025|||||15.430000305176|1
2025-08-03 08:09:42|07998|100783|||||||37|2025-10-24|15/09/2025|||||5.7800002098083|1|2025-08-26|15/06/2025|||||5.7800002098083|1
2025-08-03 08:09:53|07999|100985|600895|50.6B|50600000000|32.67|32824417|71.59|37|2025-10-27|15/09/2025|||||32.669998168945|1|2025-08-23|15/06/2025|||||32.669998168945|1
2025-08-03 08:10:04|08000|100531|600320|18.91B|18910000000|4.53|65863632|18.28|36|2025-10-30|15/09/2025|||||4.5300002098083|1|2025-08-30|15/06/2025|||||4.5300002098083|1
2025-08-03 08:10:15|08001|101199|900947|2.62B|2620000000|0.275|2174078|31.58|35|2025-10-30|15/09/2025|||||0.27500000596046|1|2025-08-30|15/06/2025|||||0.27500000596046|1
2025-08-03 08:10:27|08002|100441|600210|9.54B|9540000000|6.29|27724642|25.3|36|2025-10-30|15/09/2025|||||6.289999961853|1|2025-08-28|15/06/2025|||||6.289999961853|1
2025-08-03 08:10:37|08003|101085|601515|7.95B|7950000000|4.24|39562268|58.8|36|2025-10-29|15/09/2025|||||4.2399997711182|1|2025-08-29|15/06/2025|||||4.2399997711182|1
2025-08-03 08:10:47|08004|100696|600546|19.07B|19070000000|9.62|29304801|-22.92|36|2025-10-27|15/09/2025|||||9.6199998855591|1|2025-08-29|15/06/2025|||||9.6199998855591|1
2025-08-03 08:10:57|08005|100854|600740|10.07B|10070000000|3.93|22285176|8.86|36|2025-10-28|15/09/2025|||||3.9300000667572|1|2025-08-26|15/06/2025|||||3.9300000667572|1
2025-08-03 08:11:07|08006|100754|600617|5.18B|5180000000|2.77|26759424|14.46|28|2025-04-28|15/03/2025|0.06||||2.460000038147|1|2025-04-14|15/12/2024|-0.07||||2.2999999523163|1
2025-08-03 08:11:16|08007|101178|900913|718.28M|718280000|0.235|670587|-3.29|19|2025-04-28|15/03/2025|0.06||||0.20000000298023|1|2025-04-14|15/12/2024|-0.07||||0.20299999415874|1
2025-08-03 08:11:26|08008|100498|600281|3.43B|3430000000|6.67|74854007|152.65|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
2025-08-03 08:11:37|08009|100372|600123|9.89B|9890000000|6.71|16901624|-15.91|37|2025-10-29|15/09/2025|||||6.710000038147|1|2025-08-26|15/06/2025|||||6.710000038147|1
2025-08-03 08:11:44|08010|101108|||||||37|2025-10-24|15/09/2025|||||13.640000343323|1|2025-08-28|15/06/2025|||||13.640000343323|1
2025-08-03 08:11:57|08011|100890|600809|218.26B|218260000000|178.91|6962241|1.08|37|2025-10-24|15/09/2025||2.54||9390000000|178.91000366211|1|2025-08-30|15/06/2025||2.09||8000000000|178.91000366211|1
2025-08-03 08:12:09|08012|100912|600810|8.81B|8810000000|9.04|17868059|50.17|36|2025-10-31|15/09/2025|||||9.039999961853|1|2025-08-30|15/06/2025|||||9.039999961853|1
2025-08-03 08:12:17|08013|100773|||||||36|2025-10-30|15/09/2025|||||8.1899995803833|1|2025-08-30|15/06/2025|||||8.1899995803833|1
2025-08-03 08:12:28|08014|100587|600392|35.93B|35930000000|20.5|122187097|149.09|36|2025-10-27|15/09/2025|||||20.5|1|2025-08-30|15/06/2025|||||20.5|1
2025-08-03 08:12:40|08015|100418|600183|99.6B|99600000000|41|31676101|117.28|37|2025-10-24|15/09/2025||0.2837||7180000000|41|1|2025-08-16|15/06/2025||0.2457||6060000000|41|1
2025-08-03 08:12:52|08016|100747|600609|6.57B|6570000000|5.04|25433603|23.83|27|2025-04-29|15/03/2025|0.06||1110000000||5.210000038147|1|2025-04-02|15/12/2024|0.07||939080000||6.0500001907349|1
2025-08-03 08:13:01|08017|100590|600396|4.99B|4990000000|3.39|90570184|31.91|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
2025-08-03 08:13:11|08018|994610|603866|8.8B|8800000000|5.5|13529152|-0.18|35|2025-10-23|15/09/2025|||||5.5|1|2025-08-16|15/06/2025|||||5.5|1
2025-08-03 08:13:18|08019|951038|603808|3.01B|3010000000|8.27|4839573|34.04|36|2025-10-29|15/09/2025|||||8.2700004577637|1|2025-08-29|15/06/2025|||||8.2700004577637|1
2025-08-03 08:13:29|08020|100698|600548|23.13B|23130000000|10.32|4217146|-5.84|37|2025-10-24|15/09/2025|||||10.319999694824|1|2025-08-30|15/06/2025|||||10.319999694824|1
2025-08-03 08:13:38|08021|101052|601139|18.58B|18580000000|6.46|9865948|-5.42|37|2025-10-24|15/09/2025|||||6.460000038147|1|2025-08-29|15/06/2025|||||6.460000038147|1
2025-08-03 08:13:47|08022|945935|603118|8.56B|8560000000.000001|10.87|35409650|85.49|36|2025-10-29|15/09/2025|||||10.869999885559|1|2025-08-30|15/06/2025|||||10.869999885559|1
2025-08-03 08:13:58|08023|994548|603160|34.02B|34020000000.000004|74.2|3239027|20.95|37|2025-10-23|15/09/2025||0.4009||1390000000|74.199996948242|1|2025-08-22|15/06/2025||0.3767||1220000000|74.199996948242|1
2025-08-03 08:14:04|08024|100396|||||||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
2025-08-03 08:14:17|08025|1031218|603063|17.27B|17270000000|38.1|22535538|161.68|35|2025-10-29|15/09/2025|||||38.099998474121|1|2025-08-08|15/06/2025|||||38.099998474121|1
2025-08-03 08:14:28|08026|100630|600446|17.71B|17710000000|18.96|50979374|96.07|36|2025-10-24|15/09/2025|||||18.959999084473|1|2025-08-27|15/06/2025|||||18.959999084473|1
2025-08-03 08:14:35|08027|996075|603228|58.59B|58590000000|62.15|27896276|152.13|35|2025-10-27|15/09/2025|||||62.150001525879|1|2025-08-30|15/06/2025|||||62.150001525879|1
2025-08-03 08:14:44|08028|997535|603991|5.55B|5550000000|74.47|2784589|104.76|27|2025-04-28|15/03/2025|-0.19||51190000||54.830001831055|1|2025-04-15|15/12/2024|-0.21||171370000||47.900001525879|1
2025-08-03 08:14:51|08029|1031229|603978|3.52B|3520000000|16.88|6735752|92.91|27|2025-04-24|15/03/2025|0.01||741730000||12.739999771118|1|2025-04-14|15/12/2024|-1.04||713860000||12.060000419617|1
2025-08-03 08:15:00|08030|1008681|603050|6.61B|6610000000|16.4|2345880|-37.5|35|2025-10-24|15/09/2025|||||16.39999961853|1|2025-08-30|15/06/2025|||||16.39999961853|1
2025-08-03 08:15:11|08031|100729|600587|10.08B|10080000000|16.61|8510782|-2.92|37|2025-10-24|15/09/2025|||||16.610000610352|1|2025-08-29|15/06/2025|||||16.610000610352|1
2025-08-03 08:15:19|08032|100637|||||||36|2025-10-30|15/09/2025|||||6.1300001144409|1|2025-08-30|15/06/2025|||||6.1300001144409|1
2025-08-03 08:15:27|08033|951034|603318|3.07B|3070000000|6.68|10592389|15.57|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
2025-08-03 08:15:38|08034|100940|600839|44.92B|44920000000|9.73|116603291|118.65|37|2025-10-22|15/09/2025|||||9.7299995422363|1|2025-08-28|15/06/2025|||||9.7299995422363|1
2025-08-03 08:15:46|08035|100797|||||||37|2025-10-16|15/09/2025||0.43||527160000|15.539999961853|1|2025-08-15|15/06/2025||0.21||415720000|15.539999961853|1
2025-08-03 08:15:56|08036|101065|601208|14.81B|14810000000|16.66|42712099|158.29|36|2025-10-15|15/09/2025||0.1272||1400000000|16.659999847412|1|2025-08-28|15/06/2025||0.1029||1390000000|16.659999847412|1
2025-08-03 08:16:08|08037|101046|601107|15.92B|15920000000|5.59|14720020|13.85|37|2025-10-23|15/09/2025|||||5.5900001525879|1|2025-08-29|15/06/2025|||||5.5900001525879|1
2025-08-03 08:16:17|08038|1162078|603327|9.43B|9430000000|9.5|8112289|-18.66|27|2025-10-27|15/09/2025|||||9.5|1|2025-08-28|15/06/2025|||||9.5|1
2025-08-03 08:16:24|08039|100806|600678|3.26B|3260000000|9.35|45244412|75.42|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
2025-08-03 08:16:35|08040|101156|603077|14.91B|14910000000|1.87|86155773|8.72|36|2025-10-31|15/09/2025|||||1.8700000047684|1|2025-08-26|15/06/2025|||||1.8700000047684|1
2025-08-03 08:16:42|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
2025-08-03 08:16:48|08042|100383|600137|1.92B|1920000000|19.78|5108617|69.06|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
2025-08-03 08:16:57|08043|100642|600466|1.21B|1210000000|0.4|214619461|0|30|2025-04-30|15/03/2025|-0.35||701340000||0.40000000596046|1|2025-04-30|15/12/2024|-1.66||3270000000||0.40000000596046|1
2025-08-03 08:17:07|08044|100353|600101|5.59B|5590000000|10.2|42206446|24.39|29|2025-07-17|15/06/2025|||746560000||10.960000038147|1|2025-04-28|15/03/2025|0.13||776970000||12.989999771118|1
2025-08-03 08:17:17|08045|100306|600039|72.03B|72030000000|8.27|24845914|32.11|37|2025-10-30|15/09/2025|||||8.2700004577637|1|2025-08-30|15/06/2025|||||8.2700004577637|1
2025-08-03 08:17:24|08046|101159|603333|4.9B|4900000000|8.1|40263422|161.29|35|2025-10-27|15/09/2025|||||8.1000003814697|1|2025-08-23|15/06/2025|||||8.1000003814697|1
2025-08-03 08:17:35|08047|100887|600779|20.09B|20090000000|41.45|3374121|16.11|36|2025-10-29|15/09/2025||1.52||2050000000|41.450000762939|1|2025-08-04|15/06/2025||-0.0071||667390000|41.450000762939|1
2025-08-03 08:17:43|08048|1162050|603317|11.83B|11830000000|11.32|7720492|9.27|27|2025-10-24|15/09/2025||0.18||932530000|11.319999694824|1|2025-08-30|15/06/2025||0.1||706640000|11.319999694824|1
2025-08-03 08:17:54|08049|100819|600702|17.12B|17120000000.000002|52.02|5870206|-3.83|36|2025-10-29|15/09/2025|||||52.020000457764|1|2025-08-23|15/06/2025|||||52.020000457764|1
2025-08-03 08:17:59|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
2025-08-03 08:18:09|08051|100667|600505|5.28B|5280000000|14.47|33296698|58.66|33|2025-04-29|15/03/2025|||386740000||19.040000915527|1|2025-04-17|15/12/2024|0.01||402120000||13.35000038147|1
2025-08-03 08:18:19|08052|945936|603969|6.74B|6740000000|7.9|39978175|80.78|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
2025-08-03 08:18:28|08053|1056015|603970|3.84B|3840000000|14.28|6349753|11.91|35|2025-10-24|15/09/2025|||||14.279999732971|1|2025-08-27|15/06/2025|||||14.279999732971|1
2025-08-03 08:18:40|08054|100624|600459|11.47B|11470000000|15.09|17656856|14.84|36|2025-10-30|15/09/2025|||||15.090000152588|1|2025-08-30|15/06/2025|||||15.090000152588|1
2025-08-03 08:18:51|08055|100658|600500|14.34B|14340000000|4|34584664|4.71|37|2025-10-27|15/09/2025|||||4|1|2025-08-30|15/06/2025|||||4|1
2025-08-03 08:19:00|08056|100360|600109|34.14B|34140000000|9.25|41554863|19.82|37|2025-10-30|15/09/2025||0.1443||1890000000|9.25|1|2025-08-29|15/06/2025||0.1443||1890000000|9.25|1
2025-08-03 08:19:08|08057|942827|603126|4.04B|4040000000|6.62|11596455|29.3|28|2025-04-28|15/03/2025|-0.01||545700000||6.0300002098083|1|2025-04-01|15/12/2024|-0.03||835500000||6.3600001335144|1
2025-08-03 08:19:16|08058|100998|||||||36|2025-10-23|15/09/2025|||||9.0699996948242|1|2025-08-30|15/06/2025|||||9.0699996948242|1
2025-08-03 08:19:23|08059|100544|||||||33|2025-08-29|15/06/2025|||||6.3899998664856|1|2025-05-30|15/03/2025|0.09||8220000000||6.5500001907349|1
2025-08-03 08:19:32|08060|100629|600444|2.53B|2530000000|17.26|6789653|34.21|29|2025-10-27|15/09/2025|||||17.260000228882|1|2025-08-22|15/06/2025|||||17.260000228882|1
2025-08-03 08:19:42|08061|100963|600871|30.6B|30600000000|1.98|112811347|7.03|37|2025-10-23|15/09/2025|||||1.9800000190735|1|2025-08-18|15/06/2025|||||1.9800000190735|1
2025-08-03 08:19:55|08062|20144|600688|24.82B|24820000000|2.85|40528086|4.4|37|2025-10-22|15/09/2025||0.0181||21930000000|2.8499999046326|1|2025-08-30|15/06/2025||0.0257||21230000000|2.8499999046326|1
2025-08-03 08:20:01|08063|1162082|603927|16.62B|16620000000.000002|20|11911708|18.13|27|2025-10-24|15/09/2025|||||20|1|2025-08-26|15/06/2025|||||20|1
2025-08-03 08:20:11|08064|1122728|||||||36|2025-10-22|15/09/2025||0.14|||5.3200001716614|1|2025-08-27|15/06/2025||0.15|||5.3200001716614|1
2025-08-03 08:20:17|08065|994593|603737|28.8B|28800000000|39.03|3825944|31.68|36|2025-10-29|15/09/2025||0.3297||3570000000|39.029998779297|1|2025-08-30|15/06/2025||0.1874||3340000000|39.029998779297|1
2025-08-03 08:20:26|08066|1073385|600929|8.48B|8480000000|5.17|11108304|-3|35|2025-10-24|15/09/2025|||||5.1700000762939|1|2025-08-09|15/06/2025|||||5.1700000762939|1
2025-08-03 08:20:42|08067|1056014|603916|4.93B|4930000000|11.4|12008823|74.58|35|2025-10-24|15/09/2025|||||11.39999961853|1|2025-08-29|15/06/2025|||||11.39999961853|1
2025-08-03 08:20:50|08068|101164|||||||36|2025-10-24|15/09/2025|||||9.5500001907349|1|2025-08-28|15/06/2025|||||9.5500001907349|1
2025-08-03 08:20:58|08069|101088|601555|47.1B|47100000000|9.48|82443716|52.9|37|2025-10-30|15/09/2025||0.1474||3320000000|9.4799995422363|1|2025-08-30|15/06/2025||0.1474||3320000000|9.4799995422363|1
2025-08-03 08:21:07|08070|994524|601900|12.5B|12500000000|14.4|9600037|26.76|36|2025-10-24|15/09/2025|||||14.39999961853|1|2025-08-27|15/06/2025|||||14.39999961853|1
2025-08-03 08:21:18|08071|100569|600369|29.97B|29970000000|4.51|40465196|16.54|37|2025-10-30|15/09/2025|||||4.5100002288818|1|2025-08-15|15/06/2025|||||4.5100002288818|1
2025-08-03 08:21:29|08072|100508|600292|9.4B|9400000000|12.04|15776798|145.71|35|2025-10-24|15/09/2025|||||12.039999961853|1|2025-08-30|15/06/2025|||||12.039999961853|1
2025-08-03 08:21:39|08073|945166|601021|50.63B|50630000000|52.05|4031172|-4.46|37|2025-10-30|15/09/2025||1.05||5430000000|52.049999237061|1|2025-08-29|15/06/2025||0.625||5430000000|52.049999237061|1
2025-08-03 08:21:46|08074|100959|600866|13.33B|13330000000|8.02|32410175|42.45|34|2025-08-28|15/06/2025|||||8.0200004577637|1|2025-04-21|15/03/2025|0.29||4040000000||6.8499999046326|1
2025-08-03 08:21:52|08075|1162037|603290|20.33B|20330000000|84.9|2130836|-5.25|26|2025-10-27|15/09/2025||0.8432||1220000000|84.900001525879|1|2025-08-28|15/06/2025||0.6301||1030000000|84.900001525879|1
2025-08-03 08:22:01|08076|100379|600131|21.25B|21250000000|17.71|7262791|3.57|36|2025-10-24|15/09/2025|||||17.709999084473|1|2025-08-28|15/06/2025|||||17.709999084473|1
2025-08-03 08:22:08|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
2025-08-03 08:22:17|08078|994577|603585|3.59B|3590000000|19.23|8417537|92.11|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
2025-08-03 08:22:25|08079|100827|600710|14.06B|14060000000|10.76|15898098|35.35|35|2025-10-23|15/09/2025|||||10.760000228882|1|2025-08-28|15/06/2025|0.27||29450000000||10.760000228882|1
2025-08-03 08:22:32|08080|100328|||||||26|2023-08-31|15/06/2023|||||0.40999999642372|1|2023-04-29|15/12/2022|-2.74||1180000000||1.4900000095367|1
2025-08-03 08:22:39|08081|100930|||||||34|2025-04-25|15/03/2025|0.05||120530000||8.7399997711182|1|2025-03-07|15/12/2024|-0.01||110510000||9.8699998855591|1
2025-08-03 08:22:46|08082|1031222|603612|11.89B|11890000000|24|16466884|110.16|35|2025-10-23|15/09/2025|||||24|1|2025-08-21|15/06/2025|||||24|1
2025-08-03 08:22:56|08083|100716|600571|8.61B|8610000000|18.47|52578179|93.4|34|2025-04-29|15/03/2025|-0.11||402250000||15.449999809265|1|2025-04-18|15/12/2024|0.13||690890000||14.880000114441|1
2025-08-03 08:23:03|08084|1057310|603890|5.3B|5300000000|12.33|16054363|49.64|33|2025-10-27|15/09/2025|||||12.329999923706|1|2025-08-21|15/06/2025|||||12.329999923706|1
2025-08-03 08:23:10|08085|994600|603800|6.39B|6390000000|31.7|7274173|58.66|36|2025-10-30|15/09/2025|||||31.700000762939|1|2025-08-30|15/06/2025|||||31.700000762939|1
2025-08-03 08:23:19|08086|1024790|603380|4.63B|4630000000|29.3|2728498|58.72|35|2025-10-29|15/09/2025|||||29.299999237061|1|2025-08-28|15/06/2025|||||29.299999237061|1
2025-08-03 08:23:27|08087|1141906|688022|2.58B|2580000000|15.15|4436790|21.01|30|2025-10-30|15/09/2025|||||15.14999961853|1|2025-08-20|15/06/2025|||||15.14999961853|1
2025-08-03 08:23:35|08088|1141890|688001|11.94B|11940000000|26.9|2105817|19.93|30|2025-10-29|15/09/2025|||||26.89999961853|1|2025-08-30|15/06/2025|||||26.89999961853|1
2025-08-03 08:23:43|08089|1052658|603183|2.25B|2250000000|4.53|10823694|42.01|35|2025-10-22|15/09/2025|||||4.5300002098083|1|2025-08-30|15/06/2025|||||4.5300002098083|1
2025-08-03 08:23:48|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
2025-08-03 08:23:55|08091|994584|||||||35|2025-10-27|15/09/2025|||||7.3899998664856|1|2025-08-30|15/06/2025|||||7.3899998664856|1
2025-08-03 08:24:02|08092|994605|603828|2.84B|2840000000|4.77|6261396|194.44|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
2025-08-03 08:24:09|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
2025-08-03 08:24:19|08094|994626|603990|4.74B|4740000000|15.66|19684205|95.75|35|2025-10-27|15/09/2025|||||15.659999847412|1|2025-08-20|15/06/2025|||||15.659999847412|1
2025-08-03 08:24:29|08095|100849|600736|6.3B|6300000000|5.47|12211387|26.62|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
2025-08-03 08:24:38|08096|1057305|603283|10.41B|10410000000|37.89|8354009|-40.38|34|2025-08-29|15/06/2025|||||37.889999389648|1|2025-05-05|15/03/2025|0.34||730120000||43.180000305176|1
2025-08-03 08:24:46|08097|1141892|688003|9.22B|9220000000|47.79|4928652|45.83|30|2025-10-30|15/09/2025|||||47.790000915527|1|2025-08-12|15/06/2025|||||47.790000915527|1
2025-08-03 08:24:55|08098|994620|603928|4B|4000000000|15.25|17177748|103.33|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
2025-08-03 08:25:04|08099|100402|600169|7.89B|7890000000|2.36|35106626|22.92|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
2025-08-03 08:25:18|08100|100792|600665|2.81B|2810000000|3.25|9122155|41.3|36|2025-10-27|15/09/2025|||||3.25|1|2025-08-28|15/06/2025|||||3.25|1
2025-08-03 08:25:26|08101|101006|||||||36|2025-10-24|15/09/2025|||||4.0300002098083|1|2025-08-29|15/06/2025|||||4.0300002098083|1
2025-08-03 08:25:37|08102|100600|600409|11.4B|11400000000|5.52|23309295|-1.78|37|2025-10-27|15/09/2025|||||5.5199999809265|1|2025-08-29|15/06/2025|||||5.5199999809265|1
2025-08-03 08:25:48|08103|1024794|603938|5.59B|5590000000|14.67|7567643|40.38|35|2025-10-29|15/09/2025|||||14.670000076294|1|2025-08-21|15/06/2025|||||14.670000076294|1
2025-08-03 08:25:54|08104|998088|603133|60.66M|60660000|0.29|11360793|0|27|2025-04-29|15/12/2024|-0.14||47590000||0.28999999165535|1|2024-08-28|15/06/2024|-0.06||18720000||0.28999999165535|1
2025-08-03 08:26:06|08105|100689|600535|24.89B|24890000000|16.66|13702370|18.32|37|2025-10-22|15/09/2025||0.22|||16.659999847412|1|2025-08-23|15/06/2025||0.25|||16.659999847412|1
2025-08-03 08:26:17|08106|100343|600089|67.27B|67269999999.99999|13.4|55346988|0.22|37|2025-10-27|15/09/2025|||||13.39999961853|1|2025-08-30|15/06/2025|||||13.39999961853|1
2025-08-03 08:26:28|08107|100540|600330|9.61B|9610000000|7.9|25593669|22.48|36|2025-10-23|15/09/2025|||||7.9000000953674|1|2025-08-26|15/06/2025|||||7.9000000953674|1
2025-08-03 08:26:36|08108|1054844|603289|2.85B|2850000000|9.71|4616857|16.71|27|2025-04-29|15/03/2025|0.06||261590000||8.579999923706|1|2024-10-30|15/09/2024|||284230000||8.3999996185303|1
2025-08-03 08:26:47|08109|100733|600590|7.82B|7820000000|9.17|48405600|151.92|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
2025-08-03 08:26:58|08110|100664|600512|3.68B|3680000000|2.31|23680633|4.52|35|2025-10-27|15/09/2025|||||2.3099999427795|1|2025-08-23|15/06/2025|||||2.3099999427795|1
2025-08-03 08:27:05|08111|994617|603900|3.25B|3250000000|9.59|33224280|70.34|35|2025-10-27|15/09/2025|||||9.5900001525879|1|2025-08-30|15/06/2025|||||9.5900001525879|1
2025-08-03 08:27:13|08112|951037|603789|1.38B|1380000000|5.31|6501749|-27.95|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
2025-08-03 08:27:22|08113|1008996|603096|2.94B|2940000000|19.08|3114103|19.1|35|2025-10-27|15/09/2025|||||19.079999923706|1|2025-08-08|15/06/2025|||||19.079999923706|1
2025-08-03 08:27:30|08114|1162099|605168|6.95B|6950000000|32.97|4977034|34.9|26|2025-10-15|15/09/2025|||||32.970001220703|1|2025-08-30|15/06/2025|||||32.970001220703|1
2025-08-03 08:27:42|08115|100724|600582|25.87B|25870000000|6.25|37951819|9.46|36|2025-10-24|15/09/2025|||||6.25|1|2025-08-28|15/06/2025|||||6.25|1
2025-08-03 08:27:50|08116|100903|600800|4.4B|4400000000|3.96|64155349|93.17|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
2025-08-03 08:27:59|08117|1162034|601162|50.17B|50170000000|4.98|519704598|102.44|19|2025-04-29|15/03/2025|||615960000||3.8800001144409|1|2024-10-30|15/09/2024|-0.02||637920000||5.789999961853|1
2025-08-03 08:28:09|08118|1072213|603712|16.1B|16100000000.000002|20.86|17445902|16.34|35|2025-10-24|15/09/2025|||||20.860000610352|1|2025-08-28|15/06/2025|||||20.860000610352|1
2025-08-03 08:28:19|08119|100633|600468|7.1B|7100000000|6.53|116818465|56.97|28|2025-04-27|15/03/2025|0.03||495370000||4.2300000190735|1|2025-04-18|15/12/2024|-0.19||544950000||4.3499999046326|1
2025-08-03 08:28:27|08120|100968|||||||37|2025-10-22|15/09/2025|||||5.9200000762939|1|2025-08-23|15/06/2025|||||5.9200000762939|1
2025-08-03 08:28:35|08121|100333|600082|2.6B|2600000000|4.02|26720638|101|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
2025-08-03 08:28:46|08122|100832|600717|13.43B|13430000000|4.64|22182519|-3.33|36|2025-10-24|15/09/2025|||||4.6399998664856|1|2025-08-23|15/06/2025|||||4.6399998664856|1
2025-08-03 08:29:05|08123|100533|600322|3.18B|3180000000|2.88|32898792|113.33|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
2025-08-03 08:29:10|08124|101195|900938|1.45B|1450000000|0.238|1931058|72.46|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
2025-08-03 08:29:22|08125|100649|600488|5.09B|5090000000|4.66|7842085|26.29|34|2025-04-28|15/03/2025|0.05||785770000||4.0300002098083|1|2025-03-26|15/12/2024|-0.05||643070000||4.4400000572205|1
2025-08-03 08:29:33|08126|100539|600329|25.95B|25950000000|38.76|5827562|16.61|36|2025-08-15|15/06/2025|||||38.759998321533|1|2025-04-29|15/03/2025|0.49||1460000000||29.5|1
2025-08-03 08:29:42|08127|999087|603717|2.23B|2230000000|7.68|9586079|31.96|25|2025-04-29|15/03/2025|0.05||225270000||6.75|1|2025-04-15|15/12/2024|-0.39||177030000||7.289999961853|1
2025-08-03 08:29:50|08128|994510|601020|16.24B|16239999999.999998|19.8|40828774|54.69|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
2025-08-03 08:30:02|08129|100442|600211|13.53B|13530000000|41.99|4794345|24.16|36|2025-10-24|15/09/2025|||||41.990001678467|1|2025-08-16|15/06/2025|||||41.990001678467|1
2025-08-03 08:30:12|08130|100547|600338|10.65B|10650000000|11.65|27749920|28.02|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
2025-08-03 08:30:20|08131|100536|600326|24.17B|24170000000|18.2|112392562|329.25|31|2025-10-27|15/09/2025|||||18.200000762939|1|2025-08-30|15/06/2025|||||18.200000762939|1
2025-08-03 08:30:28|08132|100863|600749|6.27B|6270000000|28.2|7590386|156.83|27|2025-04-28|15/03/2025|-0.04||25530000||11.880000114441|1|2025-04-15|15/12/2024|-0.02||43610000||11.670000076294|1
2025-08-03 08:30:37|08133|100881|600773|10.18B|10180000000|10.7|16438066|-7.12|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
2025-08-03 08:30:44|08134|1031223|603676|5.67B|5670000000|13.12|9941772|56.56|33|2025-10-23|15/09/2025|||||13.119999885559|1|2025-08-28|15/06/2025|||||13.119999885559|1
2025-08-03 08:30:55|08135|100701|600551|6.31B|6310000000|9.3|27427348|23.83|35|2025-04-28|15/03/2025|0.09||1370000000||7.8099999427795|1|2025-04-11|15/12/2024|0.2||2050000000||8.2600002288818|1
2025-08-03 08:31:07|08136|100960|600867|16.31B|16309999999.999998|8.39|17769712|3.84|37|2025-10-29|15/09/2025||0.06||640140000|8.3900003433228|1|2025-08-26|15/06/2025||0.04||628770000|8.3900003433228|1
2025-08-03 08:31:15|08137|100565|600365|1.31B|1310000000|3.06|6653497|30.21|25|2025-04-28|15/03/2025|||196050000||3|1|2024-10-25|15/09/2024|-0.01||178580000||2.7699999809265|1
2025-08-03 08:31:26|08138|101067|601233|29.35B|29350000000|12.28|22196492|-8.97|36|2025-10-27|15/09/2025||0.2764||29160000000|12.279999732971|1|2025-08-29|15/06/2025||0.1111||25260000000|12.279999732971|1
2025-08-03 08:31:37|08139|100720|600577|16.61B|16610000000|7.73|87417165|74.89|34|2025-08-27|15/06/2025|||||7.7300000190735|1|2025-05-05|15/03/2025|0.06||5530000000||6.6999998092651|1
2025-08-03 08:31:47|08140|100617|600438|90.56B|90560000000|20.58|78394339|15.29|36|2025-10-23|15/09/2025||-0.1327||20950000000|20.579999923706|1|2025-08-30|15/06/2025||-0.0717||22950000000|20.579999923706|1
2025-08-03 08:31:58|08141|100873|600763|20.63B|20630000000|46.12|8196334|0.37|37|2025-11-04|15/09/2025||0.4403||912750000|46.119998931885|1|2025-08-23|15/06/2025||0.3039||745790000|46.119998931885|1
2025-08-03 08:32:08|08142|102961|600780|6.88B|6880000000|6|11399441|16.05|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
2025-08-03 08:32:17|08143|994580|603608|2.43B|2430000000|6.26|8495874|161.92|36|2025-10-27|15/09/2025|||||6.2600002288818|1|2025-08-30|15/06/2025|||||6.2600002288818|1
2025-08-03 08:32:23|08144|1141901|688015|4.12B|4120000000|21.85|1220101|12.05|30|2025-10-27|15/09/2025|||||21.85000038147|1|2025-08-30|15/06/2025|||||21.85000038147|1
2025-08-03 08:32:33|08145|994514|601163|11.16B|11160000000|13.95|3023431|-7.37|36|2025-10-24|15/09/2025|||||13.949999809265|1|2025-08-27|15/06/2025|||||13.949999809265|1
2025-08-03 08:32:42|08146|100702|600552|11.22B|11220000000|11.88|19997781|24.92|36|2025-10-29|15/09/2025|||||11.880000114441|1|2025-08-30|15/06/2025|||||11.880000114441|1
2025-08-03 08:32:53|08147|100363|600100|24.96B|24960000000|7.45|41514988|47.52|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
2025-08-03 08:33:04|08148|100730|600600|77.63B|77630000000|68.05|6390265|2.07|37|2025-10-23|15/09/2025||1.11||9280000000|68.050003051758|1|2025-08-27|15/06/2025||1.62||10280000000|68.050003051758|1
2025-08-03 08:33:13|08149|1043309|603721|2.6B|2600000000|20.01|4557928|-11.62|35|2025-10-27|15/09/2025|||||20.010000228882|1|2025-08-28|15/06/2025|||||20.010000228882|1
2025-08-03 08:33:23|08150|994579|603600|3.52B|3520000000|10.69|6612717|14.95|36|2025-10-27|15/09/2025|||||10.689999580383|1|2025-08-26|15/06/2025|||||10.689999580383|1
2025-08-03 08:33:33|08151|101059|601231|34.4B|34400000000|15.71|19929367|4.45|37|2025-10-23|15/09/2025||0.2376||16900000000|15.710000038147|1|2025-08-27|15/06/2025||0.1526||13050000000|15.710000038147|1
2025-08-03 08:33:42|08152|100514|600300|5.56B|5560000000|3.44|58896007|42.15|27|2025-04-25|15/03/2025|0.04||852530000||3.9800000190735|1|2025-04-18|15/12/2024|0.1||967690000||4.3299999237061|1
2025-08-03 08:33:51|08153|100274|600645|11.9B|11900000000|26.1|12942170|53.53|35|2025-10-27|15/09/2025|||||26.10000038147|1|2025-08-29|15/06/2025|||||26.10000038147|1
2025-08-03 08:34:00|08154|100416|600152|3.43B|3430000000|6.48|30869930|27.81|27|2025-04-29|15/03/2025|-0.03||273760000||5.5700001716614|1|2025-04-14|15/12/2024|-0.04||427320000||5.3299999237061|1
2025-08-03 08:34:12|08155|100954|600859|15.49B|15490000000|13.88|23214327|-6.34|36|2025-10-27|15/09/2025||0.0544||2620000000|13.880000114441|1|2025-08-30|15/06/2025||0.1217||2890000000|13.880000114441|1
2025-08-03 08:34:23|08156|100522|600309|190.71B|190710000000|60.92|29315128|-17.68|37|2025-10-23|15/09/2025||0.68||59410000000|60.919998168945|1|2025-08-12|15/06/2025||1||54610000000|60.919998168945|1
2025-08-03 08:34:33|08157|100313|600063|10.82B|10820000000|5.14|26819508|46.44|36|2025-10-23|15/09/2025|||||5.1399998664856|1|2025-08-16|15/06/2025|||||5.1399998664856|1
2025-08-03 08:34:38|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
2025-08-03 08:34:46|08159|1031315|603855|7.07B|7070000000|21.37|6357778|12.47|35|2025-10-24|15/09/2025|||||21.370000839233|1|2025-08-29|15/06/2025|||||21.370000839233|1
2025-08-03 08:34:55|08160|945937|603309|4.15B|4150000000.0000005|14.16|3979368|25.64|36|2025-10-17|15/09/2025|||||14.159999847412|1|2025-07-31|15/06/2025|||||14.39999961853|1
2025-08-03 08:35:07|08161|101030|601010|4.61B|4610000000|2.57|29655504|46.02|33|2025-04-29|15/03/2025|0.02||484580000||3.1400001049042|1|2024-10-30|15/09/2024|||388630000||2.0899999141693|1
2025-08-03 08:35:17|08162|102957|600520|4.58B|4580000000|28.91|5035004|74.68|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
2025-08-03 08:35:27|08163|1008995|601168|40.58B|40580000000|17.03|32528701|9.59|35|2025-10-20|15/09/2025|||||17.030000686646|1|2025-07-28|15/06/2025|0.44||15080000000||17.479999542236|1
2025-08-03 08:35:36|08164|945167|601069|17.37B|17370000000|19.07|27222764|56.06|28|2025-04-28|15/03/2025|0.04||1940000000||17.360000610352|1|2025-04-01|15/12/2024|0.17||1960000000||16.840000152588|1
2025-08-03 08:35:45|08165|1141912|688122|35.02B|35020000000|53.9|9524301|43.93|31|2025-10-30|15/09/2025|||||53.900001525879|1|2025-08-28|15/06/2025|||||53.900001525879|1
2025-08-03 08:35:55|08166|1081731|603773|6.06B|6060000000|27.25|5235682|36.11|31|2025-10-27|15/09/2025|||||27.25|1|2025-08-28|15/06/2025|||||27.25|1
2025-08-03 08:36:06|08167|101011|600983|8.44B|8439999999.999999|11.01|6158166|54.42|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
2025-08-03 08:36:14|08168|1009371|603501|143.31B|143310000000|119.32|11147317|20.51|35|2025-10-27|15/09/2025||1.08||8340000000|119.31999969482|1|2025-08-30|15/06/2025||0.9048||7570000000|119.31999969482|1
2025-08-03 08:36:21|08169|100859|600745|45.31B|45310000000|36.53|16152367|25.97|36|2025-10-27|15/09/2025||0.5||4010000000|36.529998779297|1|2025-08-30|15/06/2025||0.3433||10130000000|36.529998779297|1
2025-08-03 08:36:30|08170|102952|600157|30.65B|30650000000|1.42|432091241|29.09|36|2025-10-23|15/09/2025|||||1.4199999570847|1|2025-08-29|15/06/2025|||||1.4199999570847|1
2025-08-03 08:36:40|08171|100722|600580|34.98B|34980000000|22.48|75715221|117.02|36|2025-10-30|15/09/2025|||||22.479999542236|1|2025-08-12|15/06/2025|||||22.479999542236|1
2025-08-03 08:36:49|08172|100406|600173|4.28B|4280000000.0000005|6.19|14563667|60.78|27|2025-04-21|15/03/2025|0.05||1100000000||6.1399998664856|1|2025-04-09|15/12/2024|-0.1||1190000000||6.3000001907349|1
2025-08-03 08:36:58|08173|1162084|603956|3.76B|3760000000|6.79|24608869|38.29|27|2025-10-24|15/09/2025|||||6.789999961853|1|2025-08-26|15/06/2025|||||6.789999961853|1
2025-08-03 08:37:08|08174|100821|600704|28.08B|28080000000|5.43|52767676|25.99|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
2025-08-03 08:37:18|08175|102951|600136|3.98B|3980000000|1.95|10471566|35.42|35|2025-10-30|15/09/2025|||||1.9500000476837|1|2025-08-30|15/06/2025|||||1.9500000476837|1
2025-08-03 08:37:25|08176|100381|600133|9.8B|9800000000|9.19|16284686|9.67|28|2025-04-28|15/03/2025|||446080000||9.0299997329712|1|2024-10-30|15/09/2024|0.12||431560000||12.520000457764|1
2025-08-03 08:37:33|08177|100882|600774|3.6B|3600000000|12.46|17106649|70.92|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
2025-08-03 08:37:45|08178|100401|600168|4.74B|4740000000|4.77|7296078|19.85|37|2025-10-24|15/09/2025|||||4.7699999809265|1|2025-08-29|15/06/2025|||||4.7699999809265|1
2025-08-03 08:37:54|08179|994590|603716|5.96B|5960000000|31.88|41646117|347.12|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
2025-08-03 08:37:59|08180|100879|600769|3.97B|3970000000|10.59|5326729|63.93|27|2025-04-25|15/03/2025|0.01||18040000||10.090000152588|1|2025-03-19|15/12/2024|||17060000||10.090000152588|1
2025-08-03 08:38:09|08181|100551|600345|8.56B|8560000000.000001|25.98|7457808|56.04|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
2025-08-03 08:38:19|08182|1054851|603722|3.86B|3860000000|40.31|1632943|7.09|35|2025-10-27|15/09/2025|||||40.310001373291|1|2025-08-28|15/06/2025|||||40.310001373291|1
2025-08-03 08:38:29|08183|1076610|603259|264.82B|264820000000|93|38697208|116.73|35|2025-11-03|15/09/2025||1.07||11510000000|93|1|2025-07-28|15/06/2025|1.72|1|11140000000|10760000000|88.879997253418|1
2025-08-03 08:38:40|08184|100537|600327|4.33B|4330000000|4.96|26938443|45.88|36|2025-10-23|15/09/2025|||||4.960000038147|1|2025-08-27|15/06/2025|||||4.960000038147|1
2025-08-03 08:38:48|08185|994543|603090|3.03B|3030000000|30.31|3731883|88.73|28|2025-04-25|15/03/2025|0.23||157440000||25.280000686646|1|2025-03-28|15/12/2024|0.02||193700000||25.020000457764|1
2025-08-03 08:38:59|08186|100645|600475|13.57B|13570000000|14.44|19449906|65.98|36|2025-10-27|15/09/2025|||||14.439999580383|1|2025-08-29|15/06/2025|||||14.439999580383|1
2025-08-03 08:39:07|08187|994530|603016|4B|4000000000|27.03|2270027|83.38|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
2025-08-03 08:39:16|08188|994502|600908|13.26B|13260000000|6.04|25394013|15.49|35|2025-10-29|15/09/2025|||||6.039999961853|1|2025-08-29|15/06/2025|||||6.039999961853|1
2025-08-03 08:39:25|08189|1116315|603185|13.53B|13530000000|19.96|17556622|32.19|32|2025-10-27|15/09/2025|||||19.959999084473|1|2025-08-20|15/06/2025|||||19.959999084473|1
2025-08-03 08:39:35|08190|100794|600667|13.88B|13880000000|6.59|20476277|18.53|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
2025-08-03 08:39:44|08191|994566|603416|8.41B|8410000000|53.95|3253342|71.43|36|2025-10-24|15/09/2025|||||53.950000762939|1|2025-08-28|15/06/2025|||||53.950000762939|1
2025-08-03 08:39:52|08192|1141913|688333|16.35B|16350000000.000002|60.66|6119227|18.59|29|2025-10-29|15/09/2025|||||60.659999847412|1|2025-08-28|15/06/2025|||||60.659999847412|1
2025-08-03 08:40:02|08193|100987|600897|6.17B|6170000000|14.8|2207981|12.21|37|2025-10-30|15/09/2025|||||14.800000190735|1|2025-08-01|15/06/2025|0.3||502860000||14.579999923706|1
2025-08-03 08:40:13|08194|102087|600153|29.55B|29550000000|10.19|16366352|32.68|36|2025-10-30|15/09/2025|||||10.189999580383|1|2025-08-30|15/06/2025|||||10.189999580383|1
2025-08-03 08:40:24|08195|100709|600563|24.77B|24770000000|110.08|1804120|30.43|36|2025-10-27|15/09/2025||1.59||1570000000|110.08000183105|1|2025-08-16|15/06/2025||1.42||1380000000|110.08000183105|1
2025-08-03 08:40:33|08196|1031318|603180|3.14B|3140000000|20.56|1531361|16.03|35|2025-10-24|15/09/2025|||||20.559999465942|1|2025-08-28|15/06/2025|||||20.559999465942|1
2025-08-03 08:40:44|08197|100867|600755|13.66B|13660000000|6.3|18640885|-1.25|36|2025-10-30|15/09/2025|||||6.3000001907349|1|2025-08-29|15/06/2025|||||6.3000001907349|1
2025-08-03 08:40:53|08198|100800|600686|8.91B|8910000000|12.43|28998286|-31.33|36|2025-10-24|15/09/2025|||||12.430000305176|1|2025-08-28|15/06/2025|||||12.430000305176|1
2025-08-03 08:41:01|08199|1162093|603992|12.56B|12560000000|29.49|2614309|75.33|25|2025-08-27|15/06/2025|||||29.489999771118|1|2025-05-06|15/03/2025|0.11||561890000||21.510000228882|1
2025-08-03 08:41:14|08200|100699|600549|36.07B|36070000000|22.72|36146258|35.97|37|2025-10-24|15/09/2025|||||22.719999313354|1|2025-08-22|15/06/2025|||||22.719999313354|1
2025-08-03 08:41:22|08201|100316|600057|19.97B|19970000000|7.12|14141784|35.88|36|2025-10-29|15/09/2025|||||7.1199998855591|1|2025-08-27|15/06/2025|||||7.1199998855591|1
2025-08-03 08:41:32|08202|101032|601012|120.32B|120320000000|15.92|79698424|11.95|37|2025-10-30|15/09/2025||-0.0715||17540000000|15.920000076294|1|2025-08-30|15/06/2025||-0.1291||26790000000|15.920000076294|1
2025-08-03 08:41:49|08203|100825|600706|2.68B|2680000000|10.51|15939005|14.99|28|2025-04-29|15/03/2025|-0.17||306120000||9|1|2024-10-28|15/09/2024|0.02||294180000||9.4300003051758|1
2025-08-03 08:42:00|08204|101081|601369|15.13B|15130000000|8.78|9753101|12.28|36|2025-10-27|15/09/2025|||||8.7799997329712|1|2025-08-23|15/06/2025|||||8.7799997329712|1
2025-08-03 08:42:09|08205|100516|600302|2.49B|2490000000|7.21|15274215|97.53|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
2025-08-03 08:42:19|08206|100345|600095|30.52B|30520000000|10.7|118807852|64.87|31|2025-10-27|15/09/2025|||||10.699999809265|1|2025-08-29|15/06/2025|||||10.699999809265|1
2025-08-03 08:42:28|08207|1056011|603711|5.59B|5590000000|13.54|5310339|16.32|34|2025-10-31|15/09/2025|||||13.539999961853|1|2025-08-30|15/06/2025|||||13.539999961853|1
2025-08-03 08:42:37|08208|1162038|603950|7.46B|7460000000|23.09|5181105|73.35|18|2025-04-29|15/03/2025|0.25||501160000||24.510000228882|1|2025-03-28|15/12/2024|0.27||649750000||25.590000152588|1
2025-08-03 08:42:46|08209|1081730|603733|15.19B|15190000000|21.51|2216467|28.26|35|2025-10-30|15/09/2025|||||21.510000228882|1|2025-08-29|15/06/2025|||||21.510000228882|1
2025-08-03 08:42:57|08210|101155|603008|5.87B|5870000000|15.79|8442731|6.33|37|2025-10-28|15/09/2025|||||15.789999961853|1|2025-08-21|15/06/2025|||||15.789999961853|1
2025-08-03 08:43:07|08211|1008742|603225|18.38B|18380000000|12.29|10333995|-3.91|35|2025-10-24|15/09/2025|||||12.289999961853|1|2025-08-29|15/06/2025|||||12.289999961853|1
2025-08-03 08:43:17|08212|100439|600208|34.8B|34800000000|4.12|129565809|136.78|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
2025-08-03 08:43:27|08213|994522|601811|18.69B|18690000000|15.19|3357750|8.42|37|2025-10-29|15/09/2025|||||15.189999580383|1|2025-08-28|15/06/2025|||||15.189999580383|1
2025-08-03 08:43:36|08214|994615|603888|13.24B|13240000000|19.62|8802063|27.15|28|2025-04-28|15/03/2025|0.06||332980000||17.299995422363|1|2024-10-28|15/09/2024|0.07||418060000||18.615379333496|1
2025-08-03 08:43:45|08215|100358|600117|14.97B|14970000000|4.6|52327632|105.36|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
2025-08-03 08:43:55|08216|100723|600581|6.21B|6210000000|4.05|49200912|54.58|36|2025-10-27|15/09/2025|||||4.0500001907349|1|2025-08-30|15/06/2025|||||4.0500001907349|1
2025-08-03 08:44:03|08217|1088210|603706|3.99B|3990000000|21.07|3754706|35.24|23|2025-04-28|15/03/2025|0.43||||18.430000305176|1|2024-10-28|15/09/2024|0.03||||16.860000610352|1
2025-08-03 08:44:13|08218|102089|600251|6.11B|6110000000|7.87|8612886|9.92|36|2025-10-24|15/09/2025|||||7.8699998855591|1|2025-08-27|15/06/2025|||||7.8699998855591|1
2025-08-03 08:44:24|08219|100979|600888|9.78B|9780000000|7.11|11902663|6.44|36|2025-10-29|15/09/2025|||||7.1100001335144|1|2025-08-30|15/06/2025|||||7.1100001335144|1
2025-08-03 08:44:34|08220|100609|600425|6.47B|6470000000|4.03|28682454|28.75|36|2025-10-27|15/09/2025|||||4.0300002098083|1|2025-08-29|15/06/2025|||||4.0300002098083|1
2025-08-03 08:44:42|08221|100693|600540|2.8B|2800000000|4.82|27899731|38.11|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
2025-08-03 08:44:51|08222|100560|600359|2.69B|2690000000|7.06|10873751|23.43|28|2025-04-29|15/03/2025|0.08||151080000||6.6199998855591|1|2025-02-27|15/12/2024|-0.02||175850000||6.4400000572205|1
2025-08-03 08:45:01|08223|100662|600509|9.06B|9060000000|6.59|24226981|32.86|30|2025-10-27|15/09/2025|||||6.5900001525879|1|2025-08-20|15/06/2025|||||6.5900001525879|1
2025-08-03 08:45:10|08224|100604|600419|3.35B|3350000000|10.62|8356773|40.29|36|2025-10-23|15/09/2025|||||10.619999885559|1|2025-08-22|15/06/2025|||||10.619999885559|1
2025-08-03 08:45:20|08225|102085|600075|7.53B|7530000000|4.41|11145882|16.05|36|2025-10-22|15/09/2025|||||4.4099998474121|1|2025-08-30|15/06/2025|||||4.4099998474121|1
2025-08-03 08:45:28|08226|1062256|603080|2.66B|2660000000|18.82|4210115|37.47|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
2025-08-03 08:45:37|08227|994545|603101|3.56B|3560000000|7.64|8889867|70.16|31|2025-10-27|15/09/2025|||||7.6399998664856|1|2025-07-31|15/06/2025|0.02||544840000||8|1
2025-08-03 08:45:46|08228|994564|603393|12.37B|12370000000|29.18|3403934|-17.34|36|2025-10-30|15/09/2025|||||29.180000305176|1|2025-08-29|15/06/2025|||||29.180000305176|1
2025-08-03 08:45:55|08229|953917|603227|9.05B|9050000000|8.44|16372386|26.54|26|2025-04-24|15/03/2025|0.06||1120000000||9.6599998474121|1|2025-04-16|15/12/2024|0.06||1540000000||9.7200002670288|1
2025-08-03 08:46:06|08230|100431|600197|6.92B|6920000000|14.63|4351911|-11.49|36|2025-10-24|15/09/2025|||||14.630000114441|1|2025-08-28|15/06/2025|||||14.630000114441|1
2025-08-03 08:46:15|08231|100886|600778|2.06B|2060000000|6.62|11972557|71.95|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
2025-08-03 08:46:26|08232|102962|600782|13.46B|13460000000|4.23|59106495|28.57|36|2025-10-27|15/09/2025|||||4.2300000190735|1|2025-08-23|15/06/2025|||||4.2300000190735|1
2025-08-03 08:46:35|08233|100507|600291|972.83M|972830000|0.89|22865939|0|22|2022-04-29|15/12/2021|-0.01||930800||1.8200000524521|1|2022-04-29|15/03/2022|||1030000||1.8200000524521|1
2025-08-03 08:46:43|08234|1062258|603356|1.77B|1770000000|13.98|2773755|8.2|26|2025-04-28|15/03/2025|-0.16||191140000||11.949999809265|1|2025-04-14|15/12/2024|-0.67||269210000||12.199999809265|1
2025-08-03 08:46:50|08235|1162053|603949|3.98B|3980000000|18.95|7624169|78.77|18|2025-04-28|15/03/2025|0.08||103540000||17.840000152588|1|2025-03-27|15/12/2024|0.08||91870000||24.469999313354|1
2025-08-03 08:47:03|08236|100554|600351|5.57B|5570000000|7.95|26975118|38.74|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
2025-08-03 08:47:12|08237|100811|600691|5.8B|5800000000|2.44|38908015|55.41|33|2025-10-27|15/09/2025|||||2.4400000572205|1|2025-08-30|15/06/2025|||||2.4400000572205|1
2025-08-03 08:47:24|08238|1089445|601869|29.03B|29030000000|50.73|7619644|118.38|37|2025-10-29|15/09/2025||0.3325||3500000000|50.729999542236|1|2025-08-30|15/06/2025||0.354||3120000000|50.729999542236|1
2025-08-03 08:47:29|08239|100444|600213|1.82B|1820000000|6.36|7509549|8.9|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
2025-08-03 08:47:39|08240|996086|603638|15.23B|15230000000|18.32|4047509|29.65|36|2025-10-29|15/09/2025|||||18.319999694824|1|2025-08-30|15/06/2025|||||18.319999694824|1
2025-08-03 08:47:47|08241|100876|600766|94.18M|94180000|0.42|11482650|0|27|2024-04-30|15/03/2024|||22360000||9.8400001525879|1|2023-04-28|15/03/2023|||20780000||9.3699998855591|1
2025-08-03 08:47:59|08242|100423|600188|107.65B|107650000000|12.69|28587462|-13.56|37|2025-10-24|15/09/2025|||||12.689999580383|1|2025-08-30|15/06/2025||0.99|||12.689999580383|1
2025-08-03 08:48:09|08243|942814|600819|5.18B|5180000000|6.32|22208349|36.8|28|2025-04-29|15/03/2025|0.05||1260000000||5.0799999237061|1|2025-03-28|15/12/2024|0.02||1510000000||5.5100002288818|1
2025-08-03 08:48:19|08244|942838|900918|718.38M|718380000|0.337|265183|24.35|19|2025-04-29|15/03/2025|0.05||1260000000||0.29800000786781|1|2025-03-28|15/12/2024|0.02||1510000000||0.33199998736382|1
2025-08-03 08:48:27|08245|1076663|603013|10.27B|10270000000|20.03|8780475|52.67|27|2025-04-28|15/03/2025|0.25||1970000000||15.930000305176|1|2025-04-03|15/12/2024|0.25||2400000000||16.959999084473|1
2025-08-03 08:48:37|08246|101075|601388|5.7B|5700000000|2.59|37068274|15.62|36|2025-10-27|15/09/2025|||||2.5899999141693|1|2025-08-28|15/06/2025|||||2.5899999141693|1
2025-08-03 08:48:45|08247|102963|600793|4.45B|4450000000|25.18|16133027|176.4|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
2025-08-03 08:48:55|08248|945718|603939|29.35B|29350000000|24.21|7285718|16.79|37|2025-10-30|15/09/2025||0.3292||6100000000|24.209999084473|1|2025-08-29|15/06/2025||0.3578||6380000000|24.209999084473|1
2025-08-03 08:49:04|08249|1081718|603666|6.41B|6410000000|31.6|6520869|121.29|35|2025-10-27|15/09/2025|||||31.60000038147|1|2025-08-30|15/06/2025|||||31.60000038147|1
2025-08-03 08:49:15|08250|100893|600785|2.76B|2760000000|12.22|5396466|17.95|36|2025-10-24|15/09/2025|||||12.220000267029|1|2025-08-22|15/06/2025|||||12.220000267029|1
2025-08-03 08:49:24|08251|1052659|603277|10.1B|10100000000|16.46|2249151|-31.76|35|2025-10-24|15/09/2025|||||16.459999084473|1|2025-08-26|15/06/2025|||||16.459999084473|1
2025-08-03 08:49:33|08252|1054845|603396|3.89B|3890000000|28.07|2798310|3.35|35|2025-10-27|15/09/2025|||||28.069999694824|1|2025-08-28|15/06/2025|||||28.069999694824|1
2025-08-03 08:49:41|08253|101163|||||||36|2025-10-27|15/09/2025||0.14|||25.819999694824|1|2025-08-12|15/06/2025|||||25.819999694824|1
2025-08-03 08:49:51|08254|101146|601933|42.3B|42300000000|4.74|164019904|112.56|37|2025-10-27|15/09/2025||-0.0304||16280000000|4.7399997711182|1|2025-08-21|15/06/2025||-0.004||14980000000|4.7399997711182|1
2025-08-03 08:50:01|08255|994539|603058|4.08B|4080000000|9.71|5994201|24.81|27|2025-04-28|15/03/2025|0.09||227130000||7.6999998092651|1|2025-03-27|15/12/2024|0.07||295110000||8.8199996948242|1
2025-08-03 08:50:09|08256|1024772|603879|2.65B|2650000000|7.44|23102543|174.54|27|2025-04-29|15/03/2025|-0.02||60840000||5.1900000572205|1|2025-04-02|15/12/2024|-0.37||107690000||4.0500001907349|1
2025-08-03 08:50:21|08257|100731|600588|53.89B|53890000000|15.77|52486503|70.3|37|2025-10-27|15/09/2025||-0.0801||2760000000|15.770000457764|1|2025-08-30|15/06/2025||-0.1201||2210000000|15.770000457764|1
2025-08-03 08:50:31|08258|100409|600177|34.12B|34119999999.999996|7.38|18494584|3.22|36|2025-10-30|15/09/2025|||||7.3800001144409|1|2025-08-30|15/06/2025|||||7.3800001144409|1
2025-08-03 08:50:40|08259|1155867|603697|5.21B|5210000000|12.18|12897816|110.36|23|2025-10-27|15/09/2025|||||12.180000305176|1|2025-08-28|15/06/2025|||||12.180000305176|1
2025-08-03 08:50:50|08260|100464|600233|53.8B|53800000000|15.73|29947761|12.84|37|2025-10-29|15/09/2025||0.2696||18790000000|15.729999542236|1|2025-08-28|15/06/2025||0.2837||19340000000|15.729999542236|1
2025-08-03 08:50:59|08261|1162096|603217|3.8B|3800000000|18.52|2557771|33.14|27|2025-10-24|15/09/2025|||||18.520000457764|1|2025-08-28|15/06/2025|||||18.520000457764|1
2025-08-03 08:51:09|08262|100993|600963|8.37B|8369999999.999999|4.76|20161747|40.41|36|2025-10-27|15/09/2025|||||4.7600002288818|1|2025-08-30|15/06/2025|||||4.7600002288818|1
2025-08-03 08:51:18|08263|100965|600883|1.96B|1960000000|8.29|4509115|45.95|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
2025-08-03 08:51:29|08264|100653|600497|27.62B|27620000000|5.48|54888355|1.86|36|2025-10-24|15/09/2025|||||5.4800000190735|1|2025-08-27|15/06/2025|||||5.4800000190735|1
2025-08-03 08:51:37|08265|100898|600792|4.23B|4230000000.0000005|3.81|30544095|21.73|26|2025-04-25|15/03/2025|-0.08||1280000000||3.0599999427795|1|2025-04-14|15/12/2024|-0.33||1530000000||3.0499999523163|1
2025-08-03 08:51:48|08266|100460|600239|3.97B|3970000000|2.47|24032556|28.65|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
2025-08-03 08:52:00|08267|101019|600995|32.31B|32310000000.000004|10.11|10867559|7.21|36|2025-10-29|15/09/2025|||||10.109999656677|1|2025-08-30|15/06/2025|0.13||1730000000||10.109999656677|1
2025-08-03 08:52:11|08268|100347|600096|44.15B|44150000000|24.22|24370564|25.04|36|2025-10-27|15/09/2025|||||24.219999313354|1|2025-08-20|15/06/2025|||||24.219999313354|1
2025-08-03 08:52:21|08269|1024795|603801|4.29B|4290000000|9.94|8597016|-8.39|35|2025-10-29|15/09/2025||0.272||1500000000|9.9399995803833|1|2025-08-28|15/06/2025||0.2518||1390000000|9.9399995803833|1
2025-08-03 08:52:28|08270|1162057|603221|2.73B|2730000000|11.15|6631296|24.44|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
2025-08-03 08:52:37|08271|100899|600794|5.42B|5420000000|4.52|119607365|45.81|35|2025-10-23|15/09/2025|||||4.5199999809265|1|2025-08-23|15/06/2025|||||4.5199999809265|1
2025-08-03 08:52:49|08272|100616|600436|121.1B|121100000000|200.72|1832923|-3.73|37|2025-10-20|15/09/2025||1.69||3170000000|200.7200012207|1|2025-08-30|15/06/2025||1.24||2670000000|200.7200012207|1
2025-08-03 08:52:59|08273|100357|600113|12.12B|12120000000|28.77|10719097|269.79|27|2025-04-21|15/03/2025|0.06||172680000||14.119999885559|1|2025-03-07|15/12/2024|0.11||178990000||13.369999885559|1
2025-08-03 08:53:07|08274|101151|603001|3.4B|3400000000|8.49|8800035|93.39|36|2025-10-27|15/09/2025|||||8.4899997711182|1|2025-08-23|15/06/2025|||||8.4899997711182|1
2025-08-03 08:53:15|08275|1010633|603229|10.2B|10200000000|12.31|17515623|65.46|35|2025-10-29|15/09/2025|||||12.310000419617|1|2025-08-29|15/06/2025|||||12.310000419617|1
2025-08-03 08:53:24|08276|1024777|603331|2.21B|2210000000|10.92|11400653|21.06|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
2025-08-03 08:53:32|08277|1043301|603129|33.43B|33430000000|219.1|1793950|67.85|35|2025-10-17|15/09/2025||3.77||5580000000|219.10000610352|1|2025-08-12|15/06/2025||3.31||4740000000|219.10000610352|1
2025-08-03 08:53:41|08278|1056010|603685|2.66B|2660000000|15.74|3624858|45.47|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
2025-08-03 08:53:50|08279|997890|603811|4B|4000000000|12.23|15353787|89.91|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
2025-08-03 08:53:58|08280|1024787|603316|2.23B|2230000000|8.44|18102373|125.67|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
2025-08-03 08:54:07|08281|945721|603222|3.65B|3650000000|6.96|14685631|18.97|36|2025-10-24|15/09/2025|||||6.960000038147|1|2025-08-28|15/06/2025|||||6.960000038147|1
2025-08-03 08:54:18|08282|100896|600790|5.16B|5160000000|3.8|17185782|14.46|28|2025-04-29|15/03/2025|0.02||213460000||3.5899999141693|1|2025-04-17|15/12/2024|-0.05||232410000||3.5699999332428|1
2025-08-03 08:54:27|08283|101129|601877|49.02B|49020000000|22.81|8861099|20.43|37|2025-10-30|15/09/2025|||||22.809999465942|1|2025-08-28|15/06/2025|||||22.809999465942|1
2025-08-03 08:54:39|08284|100602|600415|112.41B|112410000000|20.5|59853023|167.62|36|2025-10-16|15/09/2025||0.1913||4680000000|20.5|1|2025-08-18|15/06/2025||0.1656||4970000000|20.5|1
2025-08-03 08:54:50|08285|100717|600572|11.53B|11530000000|4.69|27749362|8.06|36|2025-10-24|15/09/2025|||||4.6900000572205|1|2025-08-28|15/06/2025|||||4.6900000572205|1
2025-08-03 08:55:00|08286|1008741|603081|5.23B|5230000000|12.38|17678487|27.76|35|2025-10-23|15/09/2025|||||12.380000114441|1|2025-08-29|15/06/2025|||||12.380000114441|1
2025-08-03 08:55:10|08287|100761|600633|17.64B|17640000000|13.91|35925482|64.23|37|2025-10-22|15/09/2025|||||13.909999847412|1|2025-08-08|15/06/2025|||||13.909999847412|1
2025-08-03 08:55:19|08288|1024779|603757|4.35B|4350000000|26.4|2604686|34.35|34|2025-08-26|15/06/2025|||||26.39999961853|1|2025-05-05|15/03/2025|0.24||379820000||20.930000305176|1
2025-08-03 08:55:27|08289|994588|603701|4.7B|4700000000|18|4167739|71.27|29|2025-10-27|15/09/2025|||||18|1|2025-08-09|15/06/2025|||||18|1
2025-08-03 08:55:36|08290|1009370|603320|2.83B|2830000000|18.99|3231169|39.74|27|2025-04-23|15/03/2025|0.16||245790000||15.920000076294|1|2025-04-16|15/12/2024|0.08||277270000||15.989999771118|1
2025-08-03 08:55:47|08291|950056|603338|24.9B|24900000000|49.18|7545207|-4.62|36|2025-10-27|15/09/2025||1.19||2620000000|49.180000305176|1|2025-08-30|15/06/2025|1.23|1.09|2440000000|3310000000|49.180000305176|1
2025-08-03 08:55:57|08292|100677|600526|4.33B|4330000000|4.87|7502188|31.62|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
2025-08-03 08:56:07|08293|100308|600070|213.12M|213120000|0.42|18262028|-62.5|26|2025-04-29|15/12/2024|-0.39||31860000||0.41999998688698|1|2024-10-30|15/09/2024|-0.14||61280000||1.8799999952316|1
2025-08-03 08:56:17|08294|100463|600232|2.31B|2310000000|6.32|20973234|42.99|34|2025-04-28|15/03/2025|-0.01||251250000||5.5|1|2025-04-01|15/12/2024|-0.09||218800000||5.9400000572205|1
2025-08-03 08:56:26|08295|953919|603311|2.73B|2730000000|11.56|3429816|36.48|36|2025-10-27|15/09/2025|||||11.560000419617|1|2025-08-27|15/06/2025|||||11.560000419617|1
2025-08-03 08:56:34|08296|1081733|603897|5B|5000000000|24.22|6591947|37.54|27|2025-04-29|15/03/2025|0.27||3090000000||23.89999961853|1|2025-04-01|15/12/2024|0.23||3480000000||23.89999961853|1
2025-08-03 08:56:42|08297|1162063|603687|4.13B|4130000000|7.57|9731414|10.03|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
2025-08-03 08:56:51|08298|100322|600052|3.58B|3580000000|4.44|11856088|12.98|25|2025-04-28|15/03/2025|||||4.0999999046326|1|2024-10-30|15/09/2024|-0.01||||4.8400001525879|1
2025-08-03 08:57:02|08299|100317|600059|8.91B|8910000000|9.78|25552989|20.59|36|2025-10-27|15/09/2025|||||9.7799997329712|1|2025-08-30|15/06/2025|||||9.7799997329712|1
2025-08-03 08:57:11|08300|1141894|688006|12.17B|12170000000|20.16|4693212|20.72|30|2025-10-29|15/09/2025||0.26||1170000000|20.159999847412|1|2025-08-29|15/06/2025||0.28||1410000000|20.159999847412|1
2025-08-03 08:57:21|08301|101015|600987|7.31B|7310000000|7.16|9780194|4.22|36|2025-10-23|15/09/2025|||||7.1599998474121|1|2025-08-13|15/06/2025|||||7.1599998474121|1
2025-08-03 08:57:29|08302|1056009|603661|4.02B|4019999999.9999995|29.39|1099452|-13.25|35|2025-10-27|15/09/2025|||||29.389999389648|1|2025-08-28|15/06/2025|||||29.389999389648|1
2025-08-03 08:57:39|08303|100485|600267|13.25B|13250000000|11.34|38687409|46.13|36|2025-10-27|15/09/2025||0.12|||11.340000152588|1|2025-08-26|15/06/2025||0.14|||11.340000152588|1
2025-08-03 08:57:52|08304|100682|600521|31.49B|31490000000|21.28|46857284|21.46|37|2025-10-27|15/09/2025||0.18||2280000000|21.280000686646|1|2025-08-30|15/06/2025||0.07||2380000000|21.280000686646|1
2025-08-03 08:58:01|08305|1043302|603181|7.67B|7670000000|13.32|9056039|58.76|35|2025-10-27|15/09/2025|||||13.319999694824|1|2025-08-23|15/06/2025|||||13.319999694824|1
2025-08-03 08:58:12|08306|953918|603300|21.45B|21450000000|10.82|220250701|122.18|36|2025-10-30|15/09/2025|||||10.819999694824|1|2025-08-28|15/06/2025|||||10.819999694824|1
2025-08-03 08:58:20|08307|945175|603799|72.17B|72170000000|42.99|36517169|88.47|36|2025-10-27|15/09/2025||0.87|||42.990001678467|1|2025-08-18|15/06/2025||0.61|||42.990001678467|1
2025-08-03 08:58:29|08308|945171|603558|3.31B|3310000000|9.36|4315843|12.23|35|2025-10-23|15/09/2025|||||9.3599996566772|1|2025-08-08|15/06/2025|||||9.3599996566772|1
2025-08-03 08:58:36|08309|994603|603822|4.58B|4580000000|59.96|2489099|197.86|35|2025-10-29|15/09/2025|||||59.959999084473|1|2025-08-23|15/06/2025|||||59.959999084473|1
2025-08-03 08:58:47|08310|100491|600273|12.15B|12150000000|9.01|13263134|25.49|36|2025-10-24|15/09/2025|||||9.0100002288818|1|2025-08-06|15/06/2025|||||9.0100002288818|1
2025-08-03 08:58:56|08311|100795|600668|5.11B|5110000000|12.37|19917384|73.61|27|2025-04-29|15/03/2025|1.41||584140000||10.074995994568|1|2024-10-29|15/09/2024|0.07||663210000||8.9166631698608|1
2025-08-03 08:59:03|08312|1162065|603948|3.59B|3590000000|22.07|4480296|43.22|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
2025-08-03 08:59:12|08313|1162060|603583|14.38B|14380000000|37.63|10396431|118.91|27|2025-10-23|15/09/2025|||||37.630001068115|1|2025-08-29|15/06/2025|||||37.630001068115|1
2025-08-03 08:59:20|08314|1024785|603980|4.1B|4099999999.9999995|6.06|57216431|76.16|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
2025-08-03 08:59:29|08315|1054848|603607|4.09B|4090000000|22.93|16525166|81.98|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
2025-08-03 08:59:39|08316|942595|603456|16.29B|16290000000|18.32|27399820|28.56|36|2025-10-24|15/09/2025||0.31|||18.319999694824|1|2025-08-06|15/06/2025||0.22|||18.319999694824|1
2025-08-03 08:59:50|08317|100417|600160|72.7B|72700000000|26.93|21548047|36.63|37|2025-10-24|15/09/2025|||||26.930000305176|1|2025-08-28|15/06/2025|||||26.930000305176|1
2025-08-03 08:59:58|08318|997889|603665|4.1B|4099999999.9999995|25.46|3620298|44.82|35|2025-10-27|15/09/2025|||||25.459999084473|1|2025-08-30|15/06/2025|||||25.459999084473|1
2025-08-03 09:00:07|08319|994591|603726|3.25B|3250000000|17.53|5851277|31.11|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
2025-08-03 09:00:19|08320|100555|600352|34.39B|34390000000|10.57|24058521|19.44|37|2025-10-27|15/09/2025|||||10.569999694824|1|2025-08-23|15/06/2025|||||10.569999694824|1
2025-08-03 09:00:29|08321|100446|600216|15.33B|15330000000|15.94|31940431|4.8|36|2025-10-24|15/09/2025||0.31|||15.939999580383|1|2025-08-26|15/06/2025||0.26|||15.939999580383|1
2025-08-03 09:00:37|08322|1052660|603321|2.68B|2680000000|8.81|8062300|38.3|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
2025-08-03 09:00:49|08323|100369|600120|20.35B|20350000000|6.08|88275355|69.36|30|2025-10-27|15/09/2025|||||6.0799999237061|1|2025-08-23|15/06/2025|||||6.0799999237061|1
2025-08-03 09:00:58|08324|100900|600796|5.16B|5160000000|5.96|6719982|37.64|27|2025-04-28|15/03/2025|0.04||377830000||5.5100002288818|1|2025-04-18|15/12/2024|0.03||467760000||5.4400000572205|1
2025-08-03 09:01:06|08325|955761|603116|3.88B|3880000000|6.84|12707599|60.19|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
2025-08-03 09:01:17|08326|996072|603165|3.2B|3200000000|12.09|3866921|17.15|35|2025-10-27|15/09/2025|||||12.090000152588|1|2025-08-30|15/06/2025|||||12.090000152588|1
2025-08-03 09:01:25|08327|1162095|603379|29.64B|29640000000|48.85|6404798|58.04|26|2025-08-23|15/06/2025||0.88|||48.849998474121|1|2025-04-29|15/12/2024|0.3565|0.4411|1000000000|1280000000|42.569999694824|1
2025-08-03 09:01:34|08328|994537|603033|10.81B|10810000000|10.68|4700357|2.79|34|2025-08-30|15/06/2025|||||10.680000305176|1|2025-05-05|15/03/2025|0.02||1060000000||10.909999847412|1
2025-08-03 09:01:43|08329|102966|603168|3.11B|3110000000|8.28|9018487|18.62|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
2025-08-03 09:01:51|08330|1043299|603079|3.4B|3400000000|18.18|6950138|54.07|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
2025-08-03 09:01:59|08331|951036|603703|4.18B|4179999999.9999995|10.26|6971768|-1.44|27|2025-04-21|15/03/2025|0.02||184330000||9.9300003051758|1|2025-04-17|15/12/2024|-0.11||257400000||9.6599998474121|1
2025-08-03 09:02:09|08332|1010635|603896|4.42B|4420000000|22.31|3557091|-1.85|35|2025-10-23|15/09/2025|||||22.309999465942|1|2025-08-28|15/06/2025|||||22.309999465942|1
2025-08-03 09:02:20|08333|994571|603520|4.88B|4880000000|11.12|13988293|18.3|36|2025-10-30|15/09/2025|||||11.119999885559|1|2025-08-29|15/06/2025|||||11.119999885559|1
2025-08-03 09:02:29|08334|1052654|603055|8.62B|8620000000|9.68|8745880|-8.42|34|2025-08-29|15/06/2025|||||9.6800003051758|1|2025-04-28|15/03/2025|0.18||1480000000||10.010000228882|1
2025-08-03 09:02:39|08335|997533|603578|2.47B|2470000000|13.7|4257892|22.65|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
2025-08-03 09:02:48|08336|955760|603085|4.34B|4340000000|11.02|7851575|29.65|35|2025-08-26|15/06/2025|||||11.020000457764|1|2025-05-05|15/03/2025|0.05||539250000||11.369999885559|1
2025-08-03 09:02:57|08337|1043305|603500|3.04B|3040000000|9.35|8440046|38.72|25|2025-04-29|15/03/2025|0.11||189340000||8.1499996185303|1|2025-04-09|15/12/2024|0.08||169220000||6.7699999809265|1
2025-08-03 09:03:06|08338|1010636|603926|2.74B|2740000000|11.65|6818170|44|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
2025-08-03 09:03:14|08339|1024780|603595|4.41B|4410000000|18.99|5900143|8.95|35|2025-10-27|15/09/2025|||||18.989999771118|1|2025-08-30|15/06/2025|||||18.989999771118|1
2025-08-03 09:03:23|08340|996073|603177|1.96B|1960000000|9.5|3992827|32.5|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
2025-08-03 09:03:32|08341|942598|603010|5.75B|5750000000|10.04|3379962|11.43|36|2025-10-27|15/09/2025|||||10.039999961853|1|2025-08-26|15/06/2025|||||10.039999961853|1
2025-08-03 09:03:42|08342|996074|603186|4.73B|4730000000|33.34|8234539|66.78|35|2025-10-22|15/09/2025||||1360000000|33.340000152588|1|2025-08-22|15/06/2025||||1270000000|33.340000152588|1
2025-08-03 09:03:56|08343|953921|603568|32.42B|32420000000|19.14|4198639|4.08|36|2025-10-24|15/09/2025|||||19.139999389648|1|2025-08-23|15/06/2025|||||19.139999389648|1
2025-08-03 09:04:06|08344|942802|600576|8B|8000000000|7.59|16545623|89.75|30|2025-10-27|15/09/2025|||||7.5900001525879|1|2025-08-23|15/06/2025|||||7.5900001525879|1
2025-08-03 09:04:15|08345|994586|603667|12.41B|12410000000|33.9|18611138|127.67|36|2025-10-24|15/09/2025|||||33.900001525879|1|2025-08-28|15/06/2025|||||33.900001525879|1
2025-08-03 09:04:24|08346|996076|603239|4.23B|4230000000.0000005|15.62|6407910|21.09|35|2025-10-22|15/09/2025|||||15.619999885559|1|2025-08-26|15/06/2025|||||15.619999885559|1
2025-08-03 09:04:34|08347|100737|600596|13.5B|13500000000|10|22242740|29.37|36|2025-10-29|15/09/2025|||||10|1|2025-08-22|15/06/2025|||||10|1
2025-08-03 09:04:44|08348|994616|603889|4.36B|4360000000|5.97|5551538|-4.17|37|2025-10-22|15/09/2025|||||5.9699997901917|1|2025-08-23|15/06/2025|||||5.9699997901917|1
2025-08-03 09:04:54|08349|1162080|603867|4.98B|4980000000|26.15|3116241|23.47|28|2025-10-23|15/09/2025|||||26.14999961853|1|2025-08-29|15/06/2025|||||26.14999961853|1
2025-08-03 09:05:02|08350|1088199|603105|4.23B|4230000000.0000005|8.45|6002224|6.96|36|2025-10-23|15/09/2025|||||8.4499998092651|1|2025-08-26|15/06/2025|||||8.4499998092651|1
2025-08-03 09:05:13|08351|100482|600261|4.47B|4470000000|3.35|16354231|23.16|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
2025-08-03 09:05:19|08352|1162081|603995|6.52B|6520000000|17.82|10069961|-8.29|27|2025-10-24|15/09/2025|||||17.819999694824|1|2025-08-30|15/06/2025|||||17.819999694824|1
2025-08-03 09:05:28|08353|1031314|603388|785.02M|785020000|2.41|14005587|18.72|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
2025-08-03 09:05:35|08354|1162054|603095|3.92B|3920000000|15.29|2349357|3.31|17|2025-04-25|15/03/2025|0.13||331430000||22|1|2025-04-11|15/12/2024|0.14||391930000||20.670000076294|1
2025-08-03 09:05:44|08355|100294|600023|69.73B|69730000000|5.2|54756772|-20.25|36|2025-10-27|15/09/2025|||||5.1999998092651|1|2025-08-29|15/06/2025|||||5.1999998092651|1
2025-08-03 09:05:53|08356|1024781|603767|6.14B|6140000000|19.91|19134814|78.73|27|2025-04-29|15/03/2025|0.02||200510000||14.180000305176|1|2025-04-02|15/12/2024|-0.06||208610000||14.60000038147|1
2025-08-03 09:06:02|08357|1081728|603301|5.91B|5910000000|22.19|2577865|5.97|33|2025-10-29|15/09/2025|||||22.190000534058|1|2025-08-28|15/06/2025|||||22.190000534058|1
2025-08-03 09:06:10|08358|994606|603843|1.96B|1960000000|2.8|52844709|2.19|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
2025-08-03 09:06:20|08359|100370|600121|5.01B|5010000000|4.11|43501128|29.65|34|2025-04-25|15/03/2025|-0.05||966710000||3.789999961853|1|2025-03-28|15/12/2024|0.22||1010000000||4.1100001335144|1
2025-08-03 09:06:32|08360|101110|601717|29.25B|29250000000|16.75|22981716|40.87|36|2025-08-29|15/06/2025|||||16.75|1|2025-04-28|15/03/2025|0.61||9760000000||15.069999694824|1
2025-08-03 09:06:43|08361|102948|600066|56.54B|56540000000|25.54|14853221|17.8|37|2025-10-23|15/09/2025||0.534||10420000000|25.540000915527|1|2025-08-26|15/06/2025||0.5227||9980000000|25.540000915527|1
2025-08-03 09:06:53|08362|996085|603637|2.71B|2710000000|11.35|7680732|93.69|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
2025-08-03 09:07:02|08363|1024791|601878|51.43B|51430000000|11.34|45178256|0.89|35|2025-10-30|15/09/2025|||||11.340000152588|1|2025-08-23|15/06/2025|||||11.340000152588|1
2025-08-03 09:07:11|08364|101014|600986|12.91B|12910000000|8.75|70638936|110.34|35|2025-10-30|15/09/2025|||||8.75|1|2025-08-30|15/06/2025|||||8.75|1
2025-08-03 09:07:21|08365|102964|601599|4.55B|4550000000|3.92|28308357|41.52|34|2025-04-28|15/03/2025|0.03||780690000||3.4700000286102|1|2025-04-11|15/12/2024|-0.01||464500000||3.3599998950958|1
2025-08-03 09:07:33|08366|100655|600489|70.04B|70040000000|14.45|61786504|-10.97|37|2025-10-27|15/09/2025|||||14.449999809265|1|2025-08-29|15/06/2025|||||14.449999809265|1
2025-08-03 09:07:42|08367|100919|600818|2.9B|2900000000|11.1|5653559|-14.35|28|2025-04-28|15/03/2025|-0.01||249680000||10.369999885559|1|2025-04-17|15/12/2024|-0.06||184980000||10.060000419617|1
2025-08-03 09:07:50|08368|101179|900915|402.01M|402010000|0.427|150254|-5.74|10|2025-04-28|15/03/2025|-0.01||249680000||0.41499999165535|1|2025-04-17|15/12/2024|-0.06||184980000||0.41999998688698|1
2025-08-03 09:07:57|08369|1056008|603619|8.81B|8810000000|19.22|20906052|-5.74|35|2025-10-30|15/09/2025|||||19.219999313354|1|2025-08-28|15/06/2025|||||19.219999313354|1
2025-08-03 09:08:07|08370|100397|600163|9.99B|9990000000|5.25|14102231|-0.76|35|2025-10-30|15/09/2025|||||5.25|1|2025-08-28|15/06/2025|||||5.25|1
2025-08-03 09:08:17|08371|100526|600313|6.87B|6870000000|6.35|18478718|12.99|34|2025-04-25|15/03/2025|0.05||1570000000||6.3099999427795|1|2025-04-18|15/12/2024|-0.01||2540000000||6.5300002098083|1
2025-08-03 09:08:24|08372|1162148|600918|46.48B|46480000000|6.67|25488162|12.86|18|2025-04-29|15/03/2025|0.05||2530000000||6.039999961853|1|2025-03-21|15/12/2024|0.05||3350000000||6.5100002288818|1
2025-08-03 09:08:33|08373|994574|603559|3.43B|3430000000|8.55|1375693|90.42|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
2025-08-03 09:08:43|08374|101101|601636|16.4B|16399999999.999998|6.17|33748606|3.87|36|2025-10-30|15/09/2025||-0.05||4140000000|6.1700000762939|1|2025-08-28|15/06/2025||-0.01||4140000000|6.1700000762939|1
2025-08-03 09:08:54|08375|100635|600479|4.71B|4710000000|11.26|7978288|10.39|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
2025-08-03 09:09:03|08376|100991|600961|12.05B|12050000000|11.23|26084213|39.5|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
2025-08-03 09:09:12|08377|100623|600458|11.89B|11890000000|12.77|9705676|32.61|37|2025-10-27|15/09/2025|||||12.770000457764|1|2025-08-23|15/06/2025|||||12.770000457764|1
2025-08-03 09:09:21|08378|101133|601899|510.93B|510930000000|19.26|141996734|20.68|37|2025-10-22|15/09/2025||0.4018|||19.260000228882|1|2025-08-27|15/06/2025||0.39||86920000000|19.260000228882|1
2025-08-03 09:09:27|08379|1072212|603709|1.73B|1730000000|13.73|2778440|51.88|26|2025-04-28|15/03/2025|0.02||352800000||10.810000419617|1|2024-10-29|15/09/2024|||412780000||10.710000038147|1
2025-08-03 09:09:38|08380|41398|ABGJ|148.22B|148220000000|17870|2403653|15.91|38|2025-03-11|15/12/2024|14.07||83440000000||18835|1|2024-11-27|15/09/2024|||||17411|1
2025-08-03 09:09:46|08381|41384|ARIJ|35.98B|35980000000|18350|447388|-11.55|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
2025-08-03 09:09:54|08382|41383|||||||40|2025-11-06|15/09/2025||1.36||2350000000|87796|1|2025-08-01|15/06/2025|1.25|1.17|2450000000|2150000000|82521|1
2025-08-03 09:10:02|08383|41386|APNJ|51.36B|51360000000|11563|1300909|-52.4|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
2025-08-03 09:10:08|08384|8990|||||||25|2025-02-17|15/12/2024|0.87||25180000000||50000|1|2022-04-20|15/03/2022|||||50000|1
2025-08-03 09:10:17|08385|41393|BVTJ|79.85B|79850000000|23493|847483|-12.2|19|2025-03-03|15/12/2024|9.4||64550000000||24557|1|2023-02-27|15/12/2022|9.17||57210000000||23701|1
2025-08-03 09:10:29|08386|41367|BATS|2.16T|2160000000000.0002|98099|802482|50.4|33|2025-10-30|15/09/2025|||||98099|1|2025-07-31|15/06/2025|39.22|39.63|12070000000||94641|1
2025-08-03 09:10:36|08387|50081|SHCS|68.04B|68040000000.00001|3789|788508|10.63|2|2025-07-29|15/06/2025|0.08||118700000||3741|1|2025-03-13|15/12/2024|0.09||116000000||2739|1
2025-08-03 09:10:45|08388|41379|DSYJ|140.22B|140220000000|21039|1284983|51.36|19|2025-03-04|15/12/2024|6.34||37270000000||20800|1|2023-02-23|15/12/2022|4.37||34820000000||14233|1
2025-08-03 09:10:53|08389|41391|||||||38|2025-03-15|15/12/2024|16.69|2106|21740000000|19208000000|15841|1|2024-11-18|15/09/2024|||||16449|1
2025-08-03 09:11:03|08390|41358|FSRJ|424.11B|424110000000|7581|9969086|-5.2|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
2025-08-03 09:11:12|08391|41399|GRTJ|48.09B|48090000000|1417|7071503|13.27|18|2025-03-12|15/12/2024|0.81||6920000000||1310|1|2023-03-14|15/12/2022|0.54||6850000000||1300|1
2025-08-03 09:11:21|08392|41390|IMPJ|157.24B|157240000000|17533|4332985|99.01|36|2025-02-27|15/12/2024|2.07|1405|42280000000|42830000000|9410|1|2024-10-30|15/09/2024|||||12743|1
2025-08-03 09:11:29|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
2025-08-03 09:11:39|08394|41370|INVP|113.14B|113140000000|13280|1104649|-3.06|11|2025-05-22|15/03/2025|0.35||994950000||11788|1|2024-11-21|15/09/2024|0.35||1000000000||14007|1
2025-08-03 09:11:49|08395|41359|INLJ|113.14B|113140000000|13296|776204|-2.64|21|2025-05-22|15/03/2025|0.35||994950000||11713|1|2024-11-21|15/09/2024|0.35||1000000000||14018|1
2025-08-03 09:12:00|08396|41392|KIOJ|92.47B|92470000000|28832|448690|-24.5|41|2025-10-28|15/09/2025|||||28832|1|2025-07-30|15/06/2025|22.12|2385|34530000000|36235000000|31002|1
2025-08-03 09:12:10|08397|50185|LHCJ|19.08B|19080000000|1323|3965223|-0.15|21|2025-05-21|15/03/2025|-1.51||12280000000|13052000000|1422|1|2024-11-26|15/09/2024|0.91|53.00|13930000000|12380000000|1708|1
2025-08-03 09:12:20|08398|41371|MNDI|109.67B|109670000000|24912|525399|-26.55|2|2025-07-31|15/06/2025|0.39||3910000000||27723|1|2025-03-04|15/12/2024|0.04||3680000000||29200|1
2025-08-03 09:12:29|08399|41382|MTNJ|281.22B|281220000000|15566|4449215|107.16|41|2025-10-30|15/09/2025|||||15566|1|2025-08-07|15/06/2025|||||15566|1
2025-08-03 09:12:36|08400|1123065|MCGJ|51.65B|51650000000|12040|368605|10.69|12|2025-06-11|15/03/2025|6.86||25340000000||11572|1|2024-11-12|15/09/2024|-4.21||25420000000||10950|1
2025-08-03 09:12:45|08401|41376|NPNJn|854.18B|854180000000|542887|372141|58.99|27|2025-09-03|15/06/2025|||||542887|1|2025-06-23|15/03/2025|||||523540|1
2025-08-03 09:12:55|08402|41360|NEDJ|114.32B|114320000000|24481|1284551|-10.98|39|2025-08-05|15/06/2025|||||24481|1|2025-05-28|15/03/2025|||||25597|1
2025-08-03 09:13:05|08403|41373|OMU|52.88B|52880000000|1239|14797691|3.94|19|2025-03-18|15/12/2024|0.54||52120000000||1162|1|2023-03-13|15/12/2022|1.63||87030000000||1205|1
2025-08-03 09:13:09|08404|50078|||||||3|2025-05-27|15/03/2025|1.79||532000000||49036|1|2024-11-29|15/09/2024|2.59||472000000||47862|1
2025-08-03 09:13:16|08405|41381|REMJ|90.75B|90750000000|16398|1037385|23.19|16|2025-03-25|15/12/2024|6.53|665.00|26400000000||15418|1|2023-03-22|15/12/2022||624.00|||12987|1
2025-08-03 09:13:24|08406|41365|||||||40|2025-11-14|15/09/2025||||103070000000|283314|1|2025-07-16|15/06/2025|||112290000000|113190000000|329239|1
2025-08-03 09:13:32|08407|41380|RMHJ|539.52M|539520000|40|772149|4.34|22|2025-06-27|15/03/2025|0.01||9000000||44|1|2025-01-31|15/09/2024|-0.03||17000000||43|1
2025-08-03 09:13:39|08408|41361|SLMJ|180.34B|180340000000|8639|3207550|10.14|20|2025-03-06|15/12/2024|4.49||118260000000||8487|1|2023-03-08|15/12/2022|2.81||38720000000||5916|1
2025-08-03 09:13:51|08409|41374|SOLJ|57.03B|57030000000|8989|4191872|-32.91|41|2025-10-24|15/09/2025|||||8989|1|2025-08-25|15/06/2025||2510|||8989|1
2025-08-03 09:13:57|08410|41363|SHPJ|142.94B|142940000000|26449|1136287|-10.33|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
2025-08-03 09:14:05|08411|41362|SBKJ|383.12B|383120000000|23357|2283407|6.91|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
2025-08-03 09:14:15|08412|41388|TBSJ|46.3B|46300000000|30022|440411|35.88|35|2025-05-28|15/03/2025|14.88||18480000000||32229|1|2025-02-26|15/12/2024|10.37||18430000000||26555|1
2025-08-03 09:14:25|08413|41394|VODJ|264.35B|264350000000.00003|13682|1551437|39.26|38|2025-07-23|15/06/2025|||40030000000||14370|1|2025-05-19|15/03/2025|4.96||39160000000||13233|1
2025-08-03 09:14:29|08414|41385|||||||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
2025-08-03 09:14:38|08415|11719|4001|6.54B|6540000000|7.27|1760535|-37.61|44|2025-11-10|15/09/2025||0.11||2860000000|7.2699999809265|1|2025-08-06|15/06/2025||0.11||2670000000|7.2699999809265|1
2025-08-03 09:14:44|08416|997122|4191|760.80M|760800000|37.98|206062|36.1|34|2025-08-13|15/06/2025|||||37.979999542236|1|2025-06-18|15/03/2025|0.01||50340000||35|1
2025-08-03 09:14:54|08417|11711|3010|2.05B|2049999999.9999998|20.56|236697|-23.38|44|2025-10-22|15/09/2025|||||20.559999465942|1|2025-08-12|15/06/2025||||211000000|20.559999465942|1
2025-08-03 09:15:04|08418|11705|2330|7.91B|7910000000|30.6|532457|-22.4|44|2025-10-22|15/09/2025||0.2814||1510000000|30.60000038147|1|2025-08-04|15/06/2025|0.32|0.3659|698410000|664430000|30.60000038147|1
2025-08-03 09:15:12|08419|11629|8160|590.42M|590420000|11.14|119360|-26.37|26|2025-05-14|15/03/2025|0.08||134450000||12.300000190735|1|2025-03-17|15/12/2024|-0.08||131430000||12.640000343323|1
2025-08-03 09:15:29|08420|11641|8280|508.00M|508000000|12.7|194903|-29.2|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
2025-08-03 09:15:37|08421|962550|4320|1.83B|1830000000|19.39|63837|-18.19|26|2025-05-11|15/03/2025|-0.01||51500000||20.840000152588|1|2025-03-23|15/12/2024|-0.17||52980000||23.020000457764|1
2025-08-03 09:15:45|08422|1025124|4012|1.51B|1510000000|3.79|789892|-14.54|35|2025-10-22|15/09/2025|||||3.789999961853|1|2025-08-04|15/06/2025|||||3.789999961853|1
2025-08-03 09:16:02|08423|11731|4130|683.26M|683260000|3.12|9882388|95.35|24|2025-05-11|15/03/2025|||4560000||3.8599998950958|1|2025-02-02|15/12/2024|0.03||4620000||4.4000000953674|1
2025-08-03 09:16:10|08424|11630|8170|620.50M|620500000|12.43|135522|-26.66|26|2025-05-12|15/03/2025|-0.24||277580000||13.739999771118|1|2025-03-10|15/12/2024|-0.13||280750000||14.920000076294|1
2025-08-03 09:16:16|08425|11650|6020|482.10M|482100000|16.04|47107|-7.21|26|2025-05-24|15/03/2025|-0.12||2320000||17.10000038147|1|2025-04-05|15/12/2024|0.49||2510000||18.440000534058|1
2025-08-03 09:16:24|08426|940928|||||||36|2025-08-25|15/06/2025||||304540000|35.619998931885|1|2025-05-12|15/03/2025|0.46||302000000||39|1
2025-08-03 09:16:33|08427|103950|1820|800.10M|800100000|2.55|5844839|-1.19|37|2025-05-21|15/03/2025|-0.05||166540000||2.1400001049042|1|2025-04-07|15/12/2024|-0.04||172990000||2.0899999141693|1
2025-08-03 09:16:39|08428|1025125|3008|481.47M|481470000|2.12|1936339|-18.96|25|2025-05-18|15/03/2025|-0.02||51840000||2.2400000095367|1|2025-04-10|15/12/2024|-0.09||41090000||2.039999961853|1
2025-08-03 09:16:45|08429|1053058|4334|565.22M|565220000|9.21|43022|4.4|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
2025-08-03 09:16:50|08430|1062590|4337|231.25M|231250000|4.05|693353|-5.61|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
2025-08-03 09:16:58|08431|1129465|||||||27|2025-08-18|15/06/2025|||||129.30000305176|1|2025-05-12|15/03/2025|1.13||406000000||132.60000610352|1
2025-08-03 09:17:04|08432|997124|||||||26|2025-05-19|15/03/2025|-0.16||29040000||31.35000038147|1|2025-04-10|15/12/2024|-0.14||23680000||30.450000762939|1
2025-08-03 09:17:14|08433|11665|1120|375.60B|375600000000|93.8|3068663|11.47|49|2025-10-27|15/09/2025||1.39||9390000000|93.800003051758|1|2025-08-04|15/06/2025|1.45|1.39|13650000000|9240000000|93.800003051758|1
2025-08-03 09:17:20|08434|1090528|4340|2.28B|2280000000|8.28|203767|-1.86|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
2025-08-03 09:17:28|08435|980213|||||||35|2025-08-07|15/06/2025|||||34.040000915527|1|2025-05-16|15/03/2025|0.43||512720000||31.700000762939|1
2025-08-03 09:17:36|08436|11704|2320|3.57B|3570000000|55.9|792366|49.6|36|2025-05-18|15/03/2025|1.38||631230000||48.5|1|2025-03-30|15/12/2024|1.33||678940000||46|1
2025-08-03 09:17:44|08437|11706|2340|1.01B|1010000000|12.59|92783|-22.38|26|2025-05-17|15/03/2025|0.07||172320000||13.60000038147|1|2025-04-10|15/12/2024|-1.62||154040000||12.520000457764|1
2025-08-03 09:17:57|08438|1057695|4338|947.37M|947370000|6.9|46037|-10.47|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
2025-08-03 09:18:06|08439|11666|||||||49|2025-10-23|15/09/2025||0.4937|||25.959999084473|1|2025-08-04|15/06/2025||0.489||1490000000|25.959999084473|1
2025-08-03 09:18:14|08440|11738|||||||42|2025-10-28|15/09/2025||1.2|||119|1|2025-08-04|15/06/2025|1|1.11|6210000000|6400000000|119|1
2025-08-03 09:18:23|08441|11742|4240|3.27B|3270000000|28.42|4401053|249.58|36|2025-08-11|15/06/2025||||1551000000|28.420000076294|1|2025-06-26|15/12/2024||-2.07|1320000000|1535000000|19.360000610352|1
2025-08-03 09:18:33|08442|11667|1150|64.50B|64500000000|25.8|5782607|-19.56|40|2025-10-28|15/09/2025||0.5945||3010000000|25.799999237061|1|2025-08-04|15/06/2025||0.6131||2910000000|25.799999237061|1
2025-08-03 09:18:42|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
2025-08-03 09:18:49|08444|996548|4331|161.19M|161190000|13.69|110132|-13.65|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
2025-08-03 09:18:59|08445|48638|8012|826.32M|826320000|12.53|101327|-30.33|35|2025-05-18|15/03/2025|0.24||91050000||13.89999961853|1|2025-03-26|15/12/2024|0.06||62680000||14.800000190735|1
2025-08-03 09:19:09|08446|11654|6070|1.27B|1270000000|42.2|165095|-32.71|40|2025-05-20|15/03/2025|1.16||170590000||48.849998474121|1|2025-03-09|15/12/2024|0.27||162190000||53.5|1
2025-08-03 09:19:18|08447|1141641|4348|807.98M|807980000|5.75|137850|-8.47|7|2025-04-06|15/12/2024|0.08||63110000||5.8200001716614|1|2023-05-12|15/12/2022|0.04||59170000||7|1
2025-08-03 09:19:26|08448|11747|4290|1.56B|1560000000|23.95|215768|-13.01|35|2025-05-21|15/03/2025|0.02||287950000||25.60000038147|1|2025-04-07|15/12/2024|-0.25||291380000||27.10000038147|1
2025-08-03 09:19:34|08449|1171243|2081|4.53B|4530000000|129.4|61153|-28.59|23|2025-08-06|15/06/2025|||||129.39999389648|1|2025-05-14|15/03/2025|1.66||636000000||154|1
2025-08-03 09:19:42|08450|11617|8040|836.57M|836570000|14.08|124899|-14.91|33|2025-05-06|15/03/2025|0.1||206360000||17.440000534058|1|2025-02-13|15/12/2024|||156970000||18.10000038147|1
2025-08-03 09:19:49|08451|11628|8150|320.10M|320100000|10.97|308131|-38.05|13|2025-05-16|15/03/2025|0.48||171020000||13.260000228882|1|2025-03-26|15/12/2024|-1.63||99790000||12.699999809265|1
2025-08-03 09:20:00|08452|11645|2280|47.30B|47300000000|47.28|984106|-20.03|49|2025-10-07|15/09/2025||0.59||5480000000|47.279998779297|1|2025-07-06|15/06/2025|0.65|0.63|5290000000|5420000000|51.25|1
2025-08-03 09:20:09|08453|11636|8230|4.66B|4660000000|116.6|145174|-44.9|35|2025-10-30|15/09/2025|||||116.59999847412|1|2025-08-06|15/06/2025|||||116.59999847412|1
2025-08-03 09:20:18|08454|11671|1213|1.12B|1120000000|103|184696|40.68|26|2025-05-12|15/03/2025|-0.79||26250000||81.199996948242|1|2025-03-26|15/12/2024|-1.69||38310000||90|1
2025-08-03 09:20:28|08455|11691|2170|2.52B|2520000000|36.34|224161|-10.81|38|2025-10-30|15/09/2025|||||36.340000152588|1|2025-08-04|15/06/2025|||||36.340000152588|1
2025-08-03 09:20:36|08456|19027|8310|327.23M|327230000|7.62|196896|-32.56|26|2025-05-17|15/03/2025|-0.14||58400000||8.8699998855591|1|2025-03-27|15/12/2024|0.01||60920000||9.5299997329712|1
2025-08-03 09:20:45|08457|11690|2160|891.38M|891380000|20.06|632122|-26.2|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
2025-08-03 09:20:52|08458|1163395|1182|1.19B|1190000000|11.45|535988|8.13|19|2025-05-03|15/03/2025|0.12||64790000||12.300000190735|1|2025-02-27|15/12/2024|0.19||72740000||13.119999885559|1
2025-08-03 09:21:00|08459|11646|4061|464.63M|464630000|14.75|446563|-31.06|26|2025-05-14|15/03/2025|-0.2||8880000||16.659999847412|1|2025-03-27|15/12/2024|0.13||9450000||17.659999847412|1
2025-08-03 09:21:09|08460|11694|2200|1.16B|1160000000|5.8|2735155|-44.68|40|2025-10-29|15/09/2025|||||5.8099999427795|1|2025-08-14|15/06/2025|||||5.8099999427795|1
2025-08-03 09:21:17|08461|997127|7201|527.00M|527000000|5.25|1006300|-23.5|26|2025-05-17|15/03/2025|-0.05||11630000||5.75|1|2025-04-12|15/12/2024|0.02||15490000||5.6799998283386|1
2025-08-03 09:21:24|08462|1131253|4321|9.86B|9860000000|20.52|1735013|3.7|29|2025-11-11|15/09/2025||0.5||616420000|20.520000457764|1|2025-08-12|15/06/2025||0.5||595070000|20.520000457764|1
2025-08-03 09:21:31|08463|1177730|7202|28.42B|28420000000|241.5|97523|-18.14|20|2025-10-27|15/09/2025||3.76||3020000000|241.5|1|2025-08-04|15/06/2025||3.34||3000000000|241.5|1
2025-08-03 09:21:40|08464|11620|8070|1.16B|1160000000|14.59|185916|-27.45|34|2025-08-11|15/06/2025|||||14.590000152588|1|2025-05-13|15/03/2025|0.08||325180000||16.799999237061|1
2025-08-03 09:21:51|08465|11733|4150|7.45B|7450000000|31.82|256712|35.42|40|2025-10-23|15/09/2025|||||31.819999694824|1|2025-07-27|15/06/2025|0.3||74000000||32|1
2025-08-03 09:22:01|08466|11663|1080|42.72B|42720000000|21.46|1094014|2.55|49|2025-10-27|15/09/2025||0.68||2650000000|21.459999084473|1|2025-08-04|15/06/2025|0.67|0.6|4000000000|2500000000|21.459999084473|1
2025-08-03 09:22:09|08467|11727|4080|1.35B|1350000000|10.69|344403|-20.89|26|2025-05-12|15/03/2025|-0.02||412060000||11.619999885559|1|2025-03-17|15/12/2024|0.06||465560000||13.520000457764|1
2025-08-03 09:22:19|08468|19029|1301|612.99M|612990000|21.85|62395|-20.42|33|2025-05-20|15/03/2025|-0.02||164820000||23.89999961853|1|2025-03-23|15/12/2024|0.07||179890000||25.299999237061|1
2025-08-03 09:22:28|08469|11670|1212|11.24B|11240000000|140.4|82324|-10.19|35|2025-10-29|15/09/2025|||||140.39999389648|1|2025-08-11|15/06/2025|2.19||715110000|803000000|140.39999389648|1
2025-08-03 09:22:37|08470|1142328|4292|2.58B|2580000000|60.5|37651|-11.94|26|2025-09-24|15/07/2025|||||60.5|1|2025-05-28|15/04/2025|0.33||170000000||58.599998474121|1
2025-08-03 09:22:44|08471|11626|8130|566.67M|566670000|34|263305|0|19|2021-11-07|15/09/2021|-0.28||47590000||44|1|2021-08-22|15/06/2021|-0.01||49890000||38.400001525879|1
2025-08-03 09:22:52|08472|11753|7040|3.25B|3250000000|95.45|301317|2.32|30|2025-10-29|15/09/2025|||||95.550003051758|1|2025-08-18|15/06/2025|||||95.550003051758|1
2025-08-03 09:23:01|08473|11638|8250|1.29B|1290000000|24.53|105351|-20.23|34|2025-08-06|15/06/2025|||||24.530000686646|1|2025-05-07|15/03/2025|0.52||368000000||25.25|1
2025-08-03 09:23:09|08474|11688|2140|1.25B|1250000000|12.38|415391|-23.6|26|2025-05-11|15/03/2025|-0.01||2520000||14.979999542236|1|2025-03-13|15/12/2024|-0.07||3160000||17.219999313354|1
2025-08-03 09:23:15|08475|997125|||||||26|2025-05-18|15/03/2025|0.09||70670000||6.039999961853|1|2025-03-13|15/12/2024|0.05||70590000||6.3899998664856|1
2025-08-03 09:23:23|08476|11723|4030|19.83B|19830000000|21.42|651657|-4.13|44|2025-10-28|15/09/2025|||||21.420000076294|1|2025-08-04|15/06/2025|||||21.420000076294|1
2025-08-03 09:23:31|08477|11730|4110|1.37B|1370000000|2.28|11482153|-31.56|26|2025-05-14|15/03/2025|0.02||113700000||2.3699998855591|1|2025-04-08|15/12/2024|-0.08||114930000||2.210000038147|1
2025-08-03 09:23:42|08478|103949|1302|3.16B|3160000000|52.7|150970|13.17|35|2025-10-28|15/09/2025|||||52.700000762939|1|2025-08-04|15/06/2025|||||52.700000762939|1
2025-08-03 09:23:51|08479|11668|1210|716.10M|716100000|26.04|36305|-14.46|26|2025-05-05|15/03/2025|-0.09||161560000||27.5|1|2025-03-11|15/12/2024|0.14||190210000||28.35000038147|1
2025-08-03 09:23:58|08480|1167201|||||||25|2025-11-11|15/09/2025||0.04||1490000000|5.8699998855591|1|2025-08-11|15/06/2025||0.07||1540000000|5.8699998855591|1
2025-08-03 09:24:09|08481|11658|1020|15.94B|15940000000|12.44|2784919|-8.11|45|2025-10-22|15/09/2025|||||12.439999580383|1|2025-08-04|15/06/2025|0.22|||1060000000|12.439999580383|1
2025-08-03 09:24:15|08482|1141640|4347|1.51B|1510000000|9.22|87903|-5.13|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
2025-08-03 09:24:24|08483|11661|1050|41.78B|41780000000|16.84|1805889|-4.45|45|2025-10-28|15/09/2025||0.4726||2880000000|16.840000152588|1|2025-08-04|15/06/2025|0.53|0.4702|4330000000|2640000000|16.840000152588|1
2025-08-03 09:24:33|08484|11744|4260|5.40B|5400000000|69.15|205087|-21.7|38|2025-10-23|15/09/2025|||||69.150001525879|1|2025-08-04|15/06/2025||||637000000|69.150001525879|1
2025-08-03 09:24:41|08485|11634|8210|24.41B|24410000000|163|114353|-25.79|36|2025-08-04|15/06/2025|||||163|1|2025-05-08|15/03/2025|2.54||4410000000||179.19999694824|1
2025-08-03 09:24:50|08486|11640|8270|510.00M|510000000|17|91684|-11.64|34|2025-08-26|15/06/2025|||||17|1|2025-05-19|15/03/2025|0.04||100940000||18.180000305176|1
2025-08-03 09:25:00|08487|40966|4005|7.15B|7150000000|160.7|87261|-24.11|37|2025-11-04|15/09/2025||1.94||401120000|160.69999694824|1|2025-08-06|15/06/2025||1.8||384400000|160.69999694824|1
2025-08-03 09:25:09|08488|40409|||||||40|2025-08-06|15/06/2025||||598000000|113.09999847412|1|2025-05-11|15/03/2025|0.91||589000000||120.19999694824|1
2025-08-03 09:25:19|08489|11675|2001|843.14M|843140000|12.51|329659|-17.22|37|2025-08-07|15/06/2025|||||12.510000228882|1|2025-05-19|15/03/2025|-0.6||167900000||11.880000114441|1
2025-08-03 09:25:27|08490|11637|8240|971.40M|971400000|32.1|152294|12.46|33|2025-05-12|15/03/2025|0.1||54400000||38.450000762939|1|2025-03-19|15/12/2024|0.17||48120000||44.25|1
2025-08-03 09:25:38|08491|40408|3003|2.35B|2350000000|16.82|234105|-7.73|41|2025-10-29|15/09/2025|||||16.819999694824|1|2025-08-12|15/06/2025|||||16.819999694824|1
2025-08-03 09:25:47|08492|40965|4004|13.46B|13460000000|133|76728|-15.95|42|2025-11-10|15/09/2025||1.26||974890000|132.89999389648|1|2025-08-11|15/06/2025||1.13||896210000|132.89999389648|1
2025-08-03 09:25:57|08493|11748|4300|20.04B|20040000000|18.49|1381946|41.69|49|2025-11-05|15/09/2025||0.09||1060000000|18.489999771118|1|2025-08-19|15/06/2025||0.24||1100000000|18.489999771118|1
2025-08-03 09:26:05|08494|1073180|4339|585.91M|585910000|5.46|114848|-12.5|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
2025-08-03 09:26:14|08495|1159097|4013|91.77B|91770000000|259.4|185011|-7.68|27|2025-10-27|15/09/2025||1.86||3410000000|259.39999389648|1|2025-08-04|15/06/2025|1.69|1.53|3380000000|3240000000|259.39999389648|1
2025-08-03 09:26:24|08496|11721|4010|2.70B|2700000000|27|113154|0|28|2024-02-07|15/12/2023|||||27|1|2023-11-08|15/09/2023|0.04||149390000||25.39999961853|1
2025-08-03 09:26:32|08497|943613|1303|9.82B|9820000000|8.83|4841141|31.91|27|2025-05-06|15/03/2025|0.11||506690000||7.3299999237061|1|2025-03-12|15/12/2024|0.09||444250000||6.1199998855591|1
2025-08-03 09:26:41|08498|11740|4220|6.48B|6480000000|12.37|212651|-19.06|42|2025-08-07|15/06/2025|||||12.369999885559|1|2025-05-20|15/03/2025|-0.24||203730000||13.659999847412|1
2025-08-03 09:26:50|08499|40410|8311|201.71M|201710000|8.77|185357|-40.68|26|2025-05-17|15/03/2025|0.02||58160000||10.180000305176|1|2025-03-26|15/12/2024|-0.41||60580000||10.220000267029|1
2025-08-03 09:26:58|08500|11717|||||||42|2025-10-22|15/09/2025|||||28|1|2025-08-04|15/06/2025||||280000000|28|1
2025-08-03 09:27:08|08501|11751|7020|45.89B|45890000000|59.8|1013167|19.53|49|2025-10-20|15/09/2025||1.01||4870000000|59.849998474121|1|2025-08-04|15/06/2025|1.08|0.9538|4830000000|4780000000|59.849998474121|1
2025-08-03 09:27:17|08502|19031|4003|6.83B|6830000000|89.25|254060|1.43|45|2025-08-05|15/06/2025||||2110000000|89.25|1|2025-05-06|15/03/2025|1.19||1740000000||90.800003051758|1
2025-08-03 09:27:25|08503|11692|2180|379.04M|379040000|32.74|48650|-32.49|26|2025-05-21|15/03/2025|-0.31||53760000||36.150001525879|1|2025-03-27|15/12/2024|-0.22||67370000||38.700000762939|1
2025-08-03 09:27:33|08504|11736|4180|891.00M|891000000|3.24|2121254|-12.96|26|2025-05-24|15/03/2025|||11500000||3.6800000667572|1|2025-04-03|15/12/2024|0.01||14220000||4.039999961853|1
2025-08-03 09:27:43|08505|11683|2080|5.63B|5630000000|75.2|74468|-29.02|38|2025-05-19|15/03/2025|0.83||837570000||80.599998474121|1|2025-03-09|15/12/2024|0.8||798460000||92.800003051758|1
2025-08-03 09:27:51|08506|11639|8260|150.90M|150900000|5.01|422917|-61.73|26|2025-05-14|15/03/2025|-0.79||97210000||7.1100001335144|1|2025-03-27|15/12/2024|-2.63||117060000||9|1
2025-08-03 09:27:59|08507|11625|8120|644.36M|644360000|14|154275|-18.55|26|2025-05-15|15/03/2025|-0.87||225480000||14.800000190735|1|2025-03-30|15/12/2024|0.12||264330000||15.119999885559|1
2025-08-03 09:28:10|08508|11647|6001|1.44B|1440000000|40.7|58292|-11.63|38|2025-10-29|15/09/2025|||||40.700000762939|1|2025-08-04|15/06/2025|||||40.700000762939|1
2025-08-03 09:28:19|08509|19032|3001|1.12B|1120000000|11.6|254014|0|31|2024-08-12|15/06/2024|||||11.60000038147|1|2024-05-19|15/03/2024|0.16||73780000||11.479999542236|1
2025-08-03 09:28:31|08510|11648|6002|1.61B|1610000000|25|273708|-5.94|49|2025-10-28|15/09/2025||-0.28||289370000|25|1|2025-08-04|15/06/2025||-0.3||316180000|25|1
2025-08-03 09:28:38|08511|1178933|2082|161.16B|161160000000|213.7|474064|-44.72|19|2025-10-30|15/09/2025||0.7837|||213.69999694824|1|2025-08-07|15/06/2025||0.8532|||213.69999694824|1
2025-08-03 09:28:48|08512|11743|4250|22.22B|22220000000|18.85|4870969|-19.84|46|2025-05-18|15/03/2025|0.8||747730000||24.840000152588|1|2025-03-16|15/12/2024|0.3||427390000||25.64999961853|1
2025-08-03 09:28:55|08513|1010626|4332|358.38M|358380000|5.42|119154|-10.39|11|2024-08-11|15/06/2024|0.15||27220000||5.7800002098083|1|2024-07-09|15/06/2023|-0.04||22890000||6.0100002288818|1
2025-08-03 09:29:01|08514|1127827|4342|1.92B|1920000000|10.25|163366|-17.68|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
2025-08-03 09:29:10|08515|11737|4190|15.35B|15350000000|12.76|1288408|-0.7|44|2025-10-30|15/09/2025||0.25||2720000000|12.760000228882|1|2025-08-04|15/06/2025||0.14||2710000000|12.760000228882|1
2025-08-03 09:29:18|08516|11656|6090|529.00M|529000000|10.61|113118|-26.35|26|2025-05-18|15/03/2025|0.17||27550000||11.680000305176|1|2025-04-08|15/12/2024|-1.6||15650000||10.579999923706|1
2025-08-03 09:29:27|08517|19023|3091|738.07M|738070000|6.77|424767|-38.24|40|2025-08-14|15/06/2025|||||6.7699999809265|1|2025-05-27|15/03/2025|-0.14||68500000||8.7799997329712|1
2025-08-03 09:29:35|08518|19030|4310|4.21B|4210000000|12.36|435808|-9.48|26|2025-05-20|15/03/2025|-0.05||51000000||14.800000190735|1|2025-03-24|15/12/2024|0.08||112840000||14.199999809265|1
2025-08-03 09:29:47|08519|11746|4280|29.50B|29500000000|7.95|398371|-12.5|43|2025-08-12|15/06/2025|||||7.9499998092651|1|2025-05-14|15/03/2025|0.12||741500000||8.8199996948242|1
2025-08-03 09:29:55|08520|985835|4011|728.13M|728130000|12.75|184488|-12.67|34|2025-08-07|15/06/2025|||||12.75|1|2025-05-20|15/03/2025|0.23||721250000||12.960000038147|1
2025-08-03 09:30:03|08521|1097263|1830|7.31B|7310000000|139.8|85549|-29.02|34|2025-10-27|15/09/2025||2.06||460510000|139.80000305176|1|2025-08-05|15/06/2025||1.21||373410000|139.80000305176|1
2025-08-03 09:30:13|08522|11669|1211|199.09B|199090000000|51.2|2060653|21.5|49|2025-11-04|15/09/2025||0.43||8530000000|51.200000762939|1|2025-08-12|15/06/2025||0.34||8340000000|51.200000762939|1
2025-08-03 09:30:22|08523|11696|2220|594.72M|594720000|16.84|297962|7.09|26|2025-05-12|15/03/2025|-0.09||70140000||14.560000419617|1|2025-03-27|15/12/2024|0.02||55600000||15.340000152588|1
2025-08-03 09:30:32|08524|11615|8020|633.00M|633000000|12.67|181573|-28.12|34|2025-07-31|15/06/2025|||368000000||12.920000076294|1|2025-05-11|15/03/2025|0.2||340000000||13.760000228882|1
2025-08-03 09:30:42|08525|11729|4100|16.28B|16280000000.000002|81.25|365269|-13.77|34|2025-05-06|15/03/2025|0.75||235560000||108.19999694824|1|2025-03-16|15/12/2024|0.43||158650000||110.40000152588|1
2025-08-03 09:30:51|08526|11616|8030|1.73B|1730000000|16.51|1138104|-37.8|36|2025-08-12|15/06/2025|||||16.510000228882|1|2025-05-19|15/03/2025|0.19||1010000000||21.10000038147|1
2025-08-03 09:30:57|08527|1141642|4346|271.12M|271120000|3.66|159000|-15.91|9|2024-02-06|15/06/2023|0.18||31760000||4.9400000572205|1|2023-04-05|15/12/2022|-0.02||31420000||5|1
2025-08-03 09:31:06|08528|11709|2370|1.32B|1320000000|32.98|384637|-4.26|26|2025-05-14|15/03/2025|0.48||339000000||33.549999237061|1|2025-03-27|15/12/2024|0.56||313540000||37.900001525879|1
2025-08-03 09:31:14|08529|969107|4009|5.20B|5200000000|56.85|327040|-27.13|35|2025-10-30|15/09/2025||0.76|||56.849998474121|1|2025-08-04|15/06/2025||||747660000|56.849998474121|1
2025-08-03 09:31:23|08530|953109|1202|2.39B|2390000000|27.32|408370|-29.53|34|2025-08-11|15/06/2025|||||27.319999694824|1|2025-05-13|15/03/2025|0.06||259000000||26.799999237061|1
2025-08-03 09:31:35|08531|11720|4002|15.10B|15100000000|75.55|386569|-35.04|44|2025-11-05|15/09/2025||0.9516||811880000|75.550003051758|1|2025-07-29|15/06/2025|0.9295|1.16|792620000|761910000|76.300003051758|1
2025-08-03 09:31:41|08532|1054997|4336|482.51M|482510000|4.62|81368|-16.85|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
2025-08-03 09:31:47|08533|1054998|4335|366.08M|366080000|4.16|121128|-16.06|12|2025-03-23|15/12/2024|-0.09||51710000||4.4099998474121|1|2024-08-08|15/06/2024|-0.17||54400000||4.9800000190735|1
2025-08-03 09:31:56|08534|11649|6010|6.08B|6080000000|20.14|1016514|-27.66|41|2025-10-20|15/09/2025|||||20.139999389648|1|2025-07-27|15/06/2025|0.38||852500000|842000000|20.89999961853|1
2025-08-03 09:32:05|08535|40407|3002|1.35B|1350000000|7.99|291535|-5.13|38|2025-08-04|15/06/2025||||128000000|7.9899997711182|1|2025-05-08|15/03/2025|0.1||135000000||8.2600002288818|1
2025-08-03 09:32:14|08536|11695|2210|602.58M|602580000|25.56|49564|-7.73|27|2025-05-20|15/03/2025|-2.11||66010000||28.200000762939|1|2025-03-30|15/12/2024|1.77||97270000||31.85000038147|1
2025-08-03 09:32:23|08537|942783|1180|220.05B|220050000000|37|4557047|-1.45|37|2025-10-21|15/09/2025||0.9478||9950000000|37|1|2025-08-05|15/06/2025|0.99|0.9371||9740000000|37|1
2025-08-03 09:32:31|08538|1116144|4291|7.09B|7090000000|164.9|33159|-9.33|27|2025-05-25|15/04/2025|0.99||167000000||156|1|2025-03-12|15/01/2025|0.93||164000000||165.60000610352|1
2025-08-03 09:32:39|08539|11684|2090|668.48M|668480000|21.09|244520|-14.93|27|2025-05-25|15/03/2025|0.04||16750000||20.10000038147|1|2025-04-30|15/12/2024|-0.14||13320000||20.540000915527|1
2025-08-03 09:32:50|08540|48637|3004|1.44B|1440000000|8.01|369251|-10.12|40|2025-10-30|15/09/2025|||||8.0100002288818|1|2025-08-04|15/06/2025|||||8.0100002288818|1
2025-08-03 09:32:59|08541|11710|2380|11.80B|11800000000|7.04|1189321|-3.91|42|2025-08-06|15/06/2025|||||7.039999961853|1|2025-05-14|15/03/2025|-0.41||11490000000||6.9499998092651|1
2025-08-03 09:33:09|08542|11676|2002|21.82B|21820000000|45.45|309299|0|31|2022-08-10|15/06/2022||0.48||2000000000|45.450000762939|1|2022-05-18|15/03/2022||0.47||2000000000|45.450000762939|1
2025-08-03 09:33:18|08543|11714|3040|4.97B|4970000000|45.26|114208|-14.82|42|2025-08-06|15/06/2025||||282500000|45.259998321533|1|2025-05-08|15/03/2025|0.86||303000000||52.700000762939|1
2025-08-03 09:33:27|08544|997128|6012|211.83M|211830000|13.28|104357|-51.07|26|2025-05-20|15/03/2025|-0.5||44210000||16.39999961853|1|2025-03-30|15/12/2024|-3.5||32620000||20.700000762939|1
2025-08-03 09:33:36|08545|11741|4230|1.17B|1170000000|38.62|508070|52.18|35|2025-05-17|15/03/2025|-0.21||700660000||42.799999237061|1|2025-04-21|15/12/2024|-0.41||867670000||45.25|1
2025-08-03 09:33:44|08546|11657|||||||49|2025-10-20|15/09/2025||0.8071||4690000000|28.10000038147|1|2025-08-05|15/06/2025|0.87|0.7997|6570000000|4540000000|28.10000038147|1
2025-08-03 09:33:51|08547|994496|4330|904.84M|904840000|5.29|181781|-23.19|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
2025-08-03 09:34:02|08548|11662|1060|65.79B|65790000000.00001|32.02|1599095|-16.39|49|2025-10-23|15/09/2025||0.9801||3740000000|32.020000457764|1|2025-08-04|15/06/2025|0.97|0.9752|5500000000|3730000000|32.020000457764|1
2025-08-03 09:34:11|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
2025-08-03 09:34:22|08550|11677|2010|161.25B|161250000000|53.7|1861912|-31.17|49|2025-10-27|15/09/2025||0.4408||36210000000|53.700000762939|1|2025-08-04|15/06/2025||0.2407||33830000000|53.700000762939|1
2025-08-03 09:34:33|08551|11678|2020|56.55B|56550000000|119|696189|2.23|48|2025-10-22|15/09/2025||1.92||2680000000|119|1|2025-08-05|15/06/2025|2.23|2.14|3290000000|2990000000|119|1
2025-08-03 09:34:41|08552|11644|2270|8.38B|8380000000.000001|262|23000|-25.28|36|2025-10-21|15/06/2025||||492000000|262|1|2025-05-07|15/03/2025|3.94||779000000||299|1
2025-08-03 09:34:48|08553|997126|1832|507.50M|507500000|2.9|1251272|-15.65|24|2025-05-21|15/03/2025|||33790000||2.9500000476837|1|2025-03-30|15/12/2024|0.01||33040000||3.1400001049042|1
2025-08-03 09:34:56|08554|11631|8180|373.80M|373800000|12.4|375269|-35|26|2025-05-15|15/03/2025|-0.6||156430000||13.460000038147|1|2025-03-25|15/12/2024|0.36||149550000||14.699999809265|1
2025-08-03 09:35:09|08555|11703|2310|12.91B|12910000000|17.82|1584312|-37.08|49|2025-10-15|15/09/2025||0.1508||1590000000|17.819999694824|1|2025-08-04|15/06/2025|-0.23|0.1119|1910000000|1800000000|17.819999694824|1
2025-08-03 09:35:22|08556|11659|1030|17.71B|17710000000|14.17|445722|13.67|44|2025-10-23|15/09/2025|||||14.159999847412|1|2025-08-04|15/06/2025|0.29||2390000000||14.159999847412|1
2025-08-03 09:35:31|08557|11686|2120|1.47B|1470000000|24.82|385605|-34.14|31|2025-05-21|15/03/2025|0.09||15200000||26.950000762939|1|2025-04-09|15/12/2024|0.17||19240000||27.39999961853|1
2025-08-03 09:35:39|08558|11623|8100|428.40M|428400000|14.3|88311|-6.73|26|2025-05-13|15/03/2025|0.47||170790000||15.539999961853|1|2025-03-20|15/12/2024|0.41||185990000||15.300000190735|1
2025-08-03 09:35:49|08559|11618|8050|377.70M|377700000|12.62|313856|-42.11|34|2025-08-28|15/06/2025|||||12.619999885559|1|2025-05-19|15/03/2025|-0.18||137470000||13.60000038147|1
2025-08-03 09:36:00|08560|11724|4040|1.65B|1650000000|13.2|291705|-24.75|27|2025-05-13|15/03/2025|-0.19||341330000||15.220000267029|1|2025-03-26|15/12/2024|-0.09||302830000||17.360000610352|1
2025-08-03 09:36:10|08561|11679|2030|893.25M|893250000|59.6|198309|-21.49|26|2025-05-18|15/03/2025|0.14||6750000||66.900001525879|1|2025-04-09|15/12/2024|-2.43||-24930000||61.5|1
2025-08-03 09:36:17|08562|11725|4050|3.58B|3580000000|51.4|156768|-18.69|18|2025-10-22|15/09/2025|||||51.400001525879|1|2025-08-04|15/06/2025|0.42||2870000000||51.400001525879|1
2025-08-03 09:36:23|08563|1153650|2222|5.88T|5880000000000|24.03|12508579|-11.64|29|2025-11-04|15/09/2025||0.3844||383090000000|24.020000457764|1|2025-08-05|15/06/2025||0.371||362040000000|24.020000457764|1
2025-08-03 09:36:31|08564|11685|2110|897.51M|897510000|133.1|75677|96.06|12|2025-05-19|15/03/2025|7.34||44110000||141.80000305176|1|2025-04-14|15/12/2024|-1.05||14120000||126.40000152588|1
2025-08-03 09:36:38|08565|11713|3030|5.86B|5860000000|38.18|221632|-10.76|6|2025-10-30|15/09/2025|||||38.180000305176|1|2025-08-12|15/06/2025||||430000000|38.180000305176|1
2025-08-03 09:36:51|08566|11680|2040|2.99B|2990000000|30.02|780385|9.87|44|2025-10-20|15/09/2025|||||30.040000915527|1|2025-08-04|15/06/2025|||||30.040000915527|1
2025-08-03 09:36:59|08567|11697|||||||34|2025-05-17|15/03/2025|0.1||1640000000||8.0699996948242|1|2025-03-12|15/12/2024|0.06||1760000000||7.9800000190735|1
2025-08-03 09:37:07|08568|953110|||||||24|2025-08-06|15/06/2025|||||28.680000305176|1|2025-05-15|15/03/2025|0.14||261300000||31.799999237061|1
2025-08-03 09:37:14|08569|11749|5110|60.79B|60790000000|14.6|1721423|-13.63|18|2025-08-06|15/06/2025|||||14.60000038147|1|2025-05-14|15/03/2025|0.23||19500000000||15.180000305176|1
2025-08-03 09:37:26|08570|954945|4031|9.13B|9130000000|48.5|309951|-5.8|36|2025-08-11|15/06/2025||||715000000|48.5|1|2025-05-11|15/03/2025|0.52||671000000||49|1
2025-08-03 09:37:32|08571|11707|2350|6.77B|6770000000|4.51|4491934|-44|6|2025-10-27|15/09/2025||-0.1737||2070000000|4.5199999809265|1|2025-07-28|15/06/2025|-0.38|-0.3789|2040000000|2020000000|4.5999999046326|1
2025-08-03 09:37:40|08572|103952|4006|739.35M|739350000|16.61|91922|-30.17|24|2025-08-07|15/06/2025|||||16.610000610352|1|2025-05-20|15/03/2025|0.13||469650000||19.440000534058|1
2025-08-03 09:37:46|08573|11633|8200|5.31B|5310000000|45.66|648478|48.21|6|2025-10-30|15/09/2025|||||45.659999847412|1|2025-08-18|15/06/2025|||||45.659999847412|1
2025-08-03 09:37:55|08574|11642|2050|7.27B|7270000000|24.24|771638|-12.32|6|2025-10-27|15/09/2025||0.60|||24.239999771118|1|2025-08-06|15/06/2025||||5400000000|24.239999771118|1
2025-08-03 09:37:59|08575|1097260|4344|1.28B|1280000000|6.83|173264|-8.71|0||
2025-08-03 09:38:06|08576|40406|1810|6.90B|6900000000|25.52|905054|4.86|6|2025-08-06|15/06/2025||||1160000000|25.520000457764|1|2025-05-11|15/03/2025|0.13||1100000000||24.200000762939|1
2025-08-03 09:38:11|08577|11652|6050|581.44M|581440000|86.85|70059|-33.46|6|2025-05-20|15/03/2025|-0.17||1060000||104.59999847412|1|2025-04-08|15/12/2024|1.11||1490000||89.5|1
2025-08-03 09:38:18|08578|11672|1214|1.47B|1470000000|26.56|324449|-3.41|6|2025-08-13|15/06/2025|||||26.559999465942|1|2025-05-07|15/03/2025|0.49||400400000||29.75|1
2025-08-03 09:38:25|08579|11653|6060|489.00M|489000000|16.31|164994|-12.97|18|2025-05-18|15/03/2025|-0.19||44860000||17.420000076294|1|2025-03-27|15/12/2024|-0.43||34290000||18.979999542236|1
2025-08-03 09:38:30|08580|11687|2130|460.62M|460620000|34.02|198268|32.28|0||
2025-08-03 09:38:34|08581|11732|4140|415.16M|415160000|2.12|2578537|-7.93|0||
2025-08-03 09:38:41|08582|11699|2250|12.07B|12070000000|17.82|796892|-13.39|18|2025-10-30|15/09/2025||0.0724||0.00|17.819999694824|1|2025-08-04|15/06/2025||0.0724||0.00|17.819999694824|1
2025-08-03 09:38:49|08583|11693|2190|2.68B|2680000000|32.84|651884|-2.18|12|2025-10-29|15/09/2025|||||32.939998626709|1|2025-08-07|15/06/2025|||||32.939998626709|1
2025-08-03 09:38:56|08584|11715|3050|3.65B|3650000000|26.12|71060|-26.54|6|2025-08-06|15/06/2025||||211000000|26.120000839233|1|2025-05-14|15/03/2025|0.19||220000000||31.25|1
2025-08-03 09:39:00|08585|11682|2070|2.99B|2990000000|24.9|344010|-14.92|0||
2025-08-03 09:39:06|08586|11702|2300|2.00B|2000000000|54|135274|-25.2|6|2025-05-17|15/03/2025|0.56||228490000||67.5|1|2025-04-09|15/12/2024|0.01||190400000||58.400001525879|1
2025-08-03 09:39:13|08587|11745|4270|672.00M|672000000|11.2|471093|-12.42|0||
2025-08-03 09:39:19|08588|11722|4020|6.86B|6860000000|18.3|521854|-15.89|0||
2025-08-03 09:39:24|08589|11739|4210|14.46B|14460000000|180.6|96984|-28.03|6|2025-08-19|15/06/2025|||||180.60000610352|1|2025-05-12|15/03/2025|0.39||666000000||152.80000305176|1
2025-08-03 09:39:28|08590|11674|1320|2.53B|2530000000|50.35|307286|-26.71|0||
2025-08-03 09:39:33|08591|11750|7010|208.77B|208770000000|41.82|3728808|9.62|12|2025-10-16|15/09/2025||0.6486||19600000000|41.819999694824|1|2025-08-04|15/06/2025|0.77|0.6621|19450000000|19780000000|41.819999694824|1
2025-08-03 09:39:39|08592|11708|2360|409.20M|409200000|27.2|32646|-42.25|0||
2025-08-03 09:39:45|08593|1141643|4345|531M|531000000|4.49|179289|-8.54|6|2024-04-01|15/12/2023|-0.03||27570000||5.25|1|2023-03-30|15/12/2022|-0.1||25550000||4.8600001335144|1
2025-08-03 09:39:53|08594|11651|6040|400.39M|400390000|10.17|98971|-41.21|6|2025-05-24|15/03/2025|-0.18||13110000||10.89999961853|1|2025-04-10|15/12/2024|-2.07||9800000||10.89999961853|1
2025-08-03 09:40:00|08595|11728|4090|10.29B|10290000000|39.54|315088|-16.44|0||
2025-08-03 09:40:05|08596|40405|1201|586.48M|586480000|7.66|263372|-30.86|0||
2025-08-03 09:40:10|08597|1011863|4333|491.13M|491130000|9.59|81523|-13.29|0||
2025-08-03 09:40:15|08598|1176205|2281|1.8B|1800000000|88|72298|-34.93|0||
2025-08-03 09:40:19|08599|11726|4070|640.00M|640000000|15.9|254313|4.3|0||
2025-08-03 09:40:24|08600|11681|2060|6.27B|6270000000|9.37|1793735|-13.33|0||
2025-08-03 09:40:29|08601|11614|8010|19.66B|19660000000|131|245179|-5.82|0||
2025-08-03 09:40:34|08602|11718|3090|928.80M|928800000|10.32|151505|-14.59|0||
2025-08-03 09:40:40|08603|11735|4170|1.08B|1080000000|0.94|62535235|21.52|6|2025-05-19|15/03/2025|||1410000||0.83999997377396|1|2025-04-07|15/12/2024|||3660000||0.75|1
2025-08-03 09:40:44|08604|1172117|4261|2.65B|2650000000|61|70657|-5.51|0||
2025-08-03 09:40:49|08605|11734|4160|242.97M|242970000|37.32|117522|-11.88|0||
2025-08-03 09:40:54|08606|11632|8190|259.20M|259200000|6.49|198794|-39.47|0||
2025-08-03 09:40:58|08607|103951|3005|842.60M|842600000|15.3|89875|-5.28|0||
2025-08-03 09:41:03|08608|11624|8110|95.00M|95000000|9.5|533163|0|0||
2025-08-03 09:41:07|08609|11643|2100|607.48M|607480000|26.26|94469|-39.59|0||
2025-08-03 09:41:11|08610|11619|8060|1.75B|1750000000|13.69|395232|-36.55|0||
2025-08-03 09:41:16|08611|19025|8300|634.40M|634400000|15.82|248781|-45.55|0||
2025-08-03 09:41:22|08612|11701|2290|16.84B|16840000000|29.98|467810|-23.46|6|2025-10-28|15/09/2025||0.1926||1590000000|29.979999542236|1|2025-08-04|15/06/2025|0.09|0.2021|1390000000|1470000000|29.979999542236|1
2025-08-03 09:41:27|08613|11716|3060|2.65B|2650000000|16.84|244947|-34.12|0||
2025-08-03 09:41:30|08614|11712|||||||0||
2025-08-03 09:41:34|08615|1050725|3007|571.95M|571950000|25.4|63972|-34.58|0||
2025-08-03 09:41:39|08616|11752|7030|9.29B|9290000000|10.34|3146677|-3.17|0||
2025-08-03 09:41:46|08617|11698|2240|2.34B|2340000000|39.02|624294|80.42|0||
2025-08-03 09:41:54|08618|11689|2150|1.29B|1290000000|39.16|258442|-11.74|0||
2025-08-03 09:42:01|08619|9179|STEL|64.4B|64400000000.00001|3.9|23914443|32.2|0||
2025-08-03 09:42:07|08620|9184|TBEV|11.69B|11690000000|0.465|32954094|-7|0||
2025-08-03 09:42:12|08621|9098|GENS|8.88B|8880000000|0.735|29395622|-12.5|0||
2025-08-03 09:42:20|08622|8968|CMLT|16.02B|16020000000|2.19|23970915|3.08|12|2025-10-23|15/09/2025|||||2.1900000572205|1|2025-08-05|15/06/2025||5.00|||2.1900000572205|1
2025-08-03 09:42:24|08623|8969|DBSM|135.06B|135060000000|47.6|4434175|34.81|0||
2025-08-03 09:42:30|08624|8959|CTDM|5.47B|5470000000|6.12|2225357|16.37|0||
2025-08-03 09:42:35|08625|8966|OCBC|75.49B|75490000000|16.79|5419626|13.45|0||
2025-08-03 09:42:41|08626|942528|CAPD|12.62B|12620000000|2.74|12020185|-1.44|0||
2025-08-03 09:42:46|08627|8963|CMDG|3.29B|3290000000|1.52|11870811|7.8|0||
2025-08-03 09:42:50|08628|8962|WLIL|18.29B|18290000000|2.93|6492461|-8.15|6|2025-10-24|15/09/2025||0.06|||2.9300000667572|1|2025-08-19|15/06/2025||0.06|||2.9300000667572|1
2025-08-03 09:42:57|08629|8979|STEG|27.03B|27030000000|8.66|5791147|96.82|0||
2025-08-03 09:43:02|08630|8960|SCIL|13.54B|13540000000|7.61|3017148|64.72|0||
2025-08-03 09:43:08|08631|8955|KPLM|15.08B|15080000000|8.31|4671945|33.6|0||
2025-08-03 09:43:17|08632|991280|KEPE|5.17B|5170000000|2.29|9322738|13.02|6|2025-10-14|15/09/2025|||||2.289999961853|1|2025-07-25|15/06/2025|0.06||211310000||2.2599999904633|1
2025-08-03 09:43:22|08633|9196|UOBH|59.88B|59880000000|36.07|2817841|13.32|0||
2025-08-03 09:43:29|08634|9207|YAZG|9.96B|9960000000|2.53|19546011|1.2|6|2025-08-08|15/06/2025|||||2.5299999713898|1|2025-05-30|15/03/2025|||||2.0899999141693|1
2025-08-03 09:43:36|08635|942530|UTOS|5.85B|5850000000|6.92|1768557|29.1|0||
2025-08-03 09:43:42|08636|1177475|CAPN|13.77B|13770000000|2.76|8168441|2.6|0||
2025-08-03 09:43:47|08637|991283|MAPI|5.76B|5760000000|2.02|9671329|-11.4|0||
2025-08-03 09:43:54|08638|8972|SGXL|17.01B|17010000000.000002|15.91|2536786|62.85|0||
2025-08-03 09:44:02|08639|955508|VENM|3.65B|3650000000|12.69|580880|-15.57|0||
2025-08-03 09:44:07|08640|991284|MAPL|5.84B|5840000000|1.15|15229471|-13.53|0||
2025-08-03 09:44:14|08641|953093|DFIR|4.64B|4640000000|3.43|1170322|92.7|0||
2025-08-03 09:44:21|08642|8956|HKLD|12.93B|12930000000|5.93|3090575|84.74|12|2025-07-29|15/06/2025|0.1348|0.16|751200000|984940000|6.2600002288818|1|2025-04-07|15/12/2024|-0.25|-0.1|1030000000|1120000000|4.3899998664856|1
2025-08-03 09:44:26|08643|985814|FRAE|3.24B|3240000000|0.86|13349894|-16.5|0||
2025-08-03 09:44:33|08644|991282|MACT|6.75B|6750000000|1.28|8249138|-1.54|12|2025-10-23|15/09/2025||0.02||224180000|1.2799999713898|1|2025-07-30|15/06/2025|0.0191|0.02|218620000|224180000|1.289999961853|1
2025-08-03 09:44:38|08645|8961|SIAL|20.64B|20640000000|6.82|6896692|11.62|0||
2025-08-03 09:44:44|08646|955406|SATS|4.76B|4760000000|3.19|4093164|-1.54|0||
2025-08-03 09:44:51|08647|8957|JCYC|10.2B|10200000000|25.81|178157|0.66|6|2025-07-30|15/06/2025|0.94||10800000000||27.520000457764|1|2025-05-05|15/03/2025|||||25.549999237061|1
2025-08-03 09:44:58|08648|8967|JARD|16.32B|16320000000|55.98|303137|62.5|0||
2025-08-03 09:45:12|08649|955053|BANY|559.15M|559150000|0.645|1300828|69.74|0||
2025-08-03 09:45:20|08650|24050|AFRE|3.48B|3480000000|27470|17856|26.77|0||
2025-08-03 09:45:25|08651|10875|ARPT|7.09B|7090000000|6080|286467|17.97|0||
2025-08-03 09:45:28|08652|24044|ALLT|1.18B|1180000000|2655|65406|141.36|0||
2025-08-03 09:45:33|08653|10870|ALHE|7.64B|7640000000|3555|406013|43.35|0||
2025-08-03 09:45:40|08654|1142179|ALTF|1.22B|1220000000|618.4|351585|40.1|6|2025-05-26|15/03/2025|0.12||235280000||550.79998779297|1|2025-03-20|15/12/2024|0.15||233860000||582|1
2025-08-03 09:45:48|08655|10873|AMOT|11.47B|11470000000|2326|1013919|55.07|6|2025-05-13|15/03/2025|0.34||295620000||2069|1|2025-02-11|15/12/2024|0.54||298270000||2156|1
2025-08-03 09:45:53|08656|11886|APLP|264.09M|264089999.99999997|386.5|112330|-26.8|0||
2025-08-03 09:45:57|08657|1168294|AQUA|54.3M|54300000|137.5|104074|-19.87|0||
2025-08-03 09:46:03|08658|942781|MLTH|1.3B|1300000000|20330|1724|147.72|0||
2025-08-03 09:46:06|08659|1173410|ARGO|2.42B|2420000000|11120|27435|36.21|0||
2025-08-03 09:46:13|08660|940927|ASHG|7.93B|7930000000|7108|129101|57.5|12|2025-05-28|15/03/2025|0.03||1150000000||5815|1|2025-03-26|15/12/2024|1.49||1190000000||5159|1
2025-08-03 09:46:27|08661|10973|AUDC|974.04M|974040000|3433|40384|-19.2|0||
2025-08-03 09:46:33|08662|11884|AUGN|104.19M|104190000|378.7|43216|122.9|6|2025-03-31|15/12/2024|-0.39||5320000||383.39999389648|1|2023-03-30|15/12/2022|-1.25||310000||371.79998779297|1
2025-08-03 09:46:39|08663|10878|AZRM|4.66B|4660000000|2205|203902|30.47|0||
2025-08-03 09:46:45|08664|11316|AZRG|40.69B|40690000000|33550|111314|49.04|6|2025-11-19|15/09/2025||2.95||636460000|33550|1|2025-08-18|15/06/2025||2.8||617070000|33550|1
2025-08-03 09:46:52|08665|10952|POLI|84.21B|84210000000|6400|3456612|89.63|6|2025-08-18|15/06/2025|||||6400|1|2025-05-18|15/03/2025|1.83||5690000000||5531|1
2025-08-03 09:46:56|08666|1152803|BVC|333.49M|333490000|73.4|54020|-23.38|0||
2025-08-03 09:47:03|08667|10946|ORL|2.77B|2770000000|89|7982321|0.11|0||
2025-08-03 09:47:07|08668|10880|BEZQ|17.56B|17560000000|633.5|5945310|50.69|0||
2025-08-03 09:47:15|08669|11802|BIG|16.07B|16070000000|65020|36894|79.71|6|2025-05-20|15/03/2025|16.88||744210000||56790|1|2025-03-19|15/12/2024|14.21||715140000||52400|1
2025-08-03 09:47:23|08670|10881|BLSR|4.74B|4740000000|38840|9068|55.17|12|2025-05-29|15/03/2025|6.37||150890000||34270|1|2025-03-30|15/12/2024|24.76||166570000||29880|1
2025-08-03 09:47:31|08671|11970|BONS|281.47M|281470000|24.1|1985695|63.95|18|2025-03-31|15/12/2024|-0.01||||17.89999961853|1|2023-03-30|15/12/2022|-0.01||||15.10000038147|1
2025-08-03 09:47:36|08672|27521|BCNV|1.66B|1660000000|21520|14|-26.38|0||
2025-08-03 09:47:42|08673|10987|CAMT|14.87B|14870000000|33250|102470|-7.66|12|2025-11-18|15/09/2025||2.83||431680000|33250|1|2025-08-05|15/06/2025||2.77||424890000|33250|1
2025-08-03 09:47:49|08674|40402|CRSM|3.7B|3700000000|4016|244973|120.18|0||
2025-08-03 09:47:56|08675|10886|CEL|5.17B|5170000000|3090|248088|119.46|0||
2025-08-03 09:48:02|08676|10888|CLIS|13.04B|13040000000|16370|442791|190.45|6|2025-05-29|15/03/2025|4.96||3530000000||10300|1|2025-03-18|15/12/2024|4.17||7000000000||10690|1
2025-08-03 09:48:08|08677|10991|CGEN|472.51M|472510000|502.5|114096|-29.72|0||
2025-08-03 09:48:15|08678|10993|DANE|2.76B|2760000000|46730|13556|54.53|0||
2025-08-03 09:48:20|08679|10998|DNYA|3.93B|3930000000|12440|50259|50.79|0||
2025-08-03 09:48:26|08680|10893|DLEA|2.58B|2580000000|2662|102513|34.11|0||
2025-08-03 09:48:30|08681|10890|NWMDp|18.02B|18020000000|1535|1103387|74.77|0||
2025-08-03 09:48:36|08682|10891|DLEKG|12.68B|12680000000|69320|43912|81.13|6|2025-08-21|15/06/2025|||||69320|1|2025-05-30|15/03/2025|0.5||3850000000||61970|1
2025-08-03 09:48:40|08683|10994|DELG|4.71B|4710000000|18050|26613|7.44|0||
2025-08-03 09:48:45|08684|1171353|DLTI|2.2B|2200000000|8797|34803|46.42|6|2025-05-19|15/03/2025|1.17||315070000||8818|1|2025-02-11|15/12/2024|2.41||376950000||7200|1
2025-08-03 09:48:51|08685|10996|DIMRI|7.67B|7670000000|37000|27239|27.72|6|2025-05-28|15/03/2025|9.88||591850000||30930|1|2025-03-25|15/12/2024|7.24||559480000||29940|1
2025-08-03 09:48:55|08686|1171352|DIPL|1.46B|1460000000|5300|16041|68.25|0||
2025-08-03 09:49:05|08687|10995|DIFI|1.57B|1570000000|53000|5149|-2.38|12|2025-05-29|15/03/2025|6.52||128500000||59510|1|2025-03-20|15/12/2024|11.41||844870000||62630|1
2025-08-03 09:49:15|08688|10899|DSCT|39.97B|39970000000|3261|3283432|73.64|30|2025-08-18|15/06/2025|||||3261|1|2025-06-16|15/03/2025|0.84||3960000000||2850|1
2025-08-03 09:49:20|08689|1162384|DORL|2.88B|2880000000|1615|315675|41.67|0||
2025-08-03 09:49:27|08690|10906|ESLT|72.66B|72660000000|156800|85073|126.3|12|2025-05-20|15/03/2025|2.35||1900000000|1694000000|143330|1|2025-03-20|15/12/2024|2|1.46|1930000000|1645000000|147100|1
2025-08-03 09:49:32|08691|10901|ELCO|3.74B|3740000000|19200|21465|82.68|0||
2025-08-03 09:49:39|08692|10904|ELTR|7.93B|7930000000|206990|3986|52.49|0||
2025-08-03 09:49:48|08693|24052|ECP|2.89B|2890000000|13510|29766|90.01|18|2025-05-27|15/03/2025|2.33||1760000000||10160|1|2025-03-23|15/12/2024|0.55||1910000000||10870|1
2025-08-03 09:49:54|08694|10902|ELCRE|2.96B|2960000000|4602|89437|28.55|0||
2025-08-03 09:50:00|08695|10979|ELWS|667.97M|667970000|5000|64929|-67.74|12|2025-05-28|15/03/2025|-2.01||2300000||6177|1|2025-03-30|15/12/2024|-2.13||1420000||12450|1
2025-08-03 09:50:07|08696|102937|ELLO|792.03M|792030000|6167|6510|30|2|2025-06-30|15/03/2025|0.62||8860000||6182|1|2025-04-30|15/12/2024|-0.85||8680000||5299|1
2025-08-03 09:50:15|08697|1117812|ENOG|7.64B|7640000000|4141|274759|-12.62|6|2025-09-11|15/06/2025|||||4141|1|2025-05-22|15/03/2025|||407000000||4190|1
2025-08-03 09:50:23|08698|942758|ENRG|7.33B|7330000000|1330|1474461|6.23|18|2025-05-20|15/03/2025|0.08||169870000||1195|1|2025-03-03|15/12/2024|0.2||252000000||1167|1
2025-08-03 09:50:30|08699|102939|ENLT|10.06B|10060000000|8383|411560|49.03|6|2025-05-06|15/03/2025|0.75|0.98|||5857|1|2025-03-28|15/12/2024|0.04|0.58|||5956|1
2025-08-03 09:50:36|08700|11004|EQTL|5.37B|5370000000|14790|29931|39.79|12|2025-05-29|15/03/2025|4.1||930680000||13590|1|2025-03-31|15/12/2024|2.05||941970000||13490|1
2025-08-03 09:50:43|08701|1072172|FTAL|10.12B|10120000000|61410|17513|57.46|12|2025-05-29|15/03/2025|-15.5||1400000000||53500|1|2025-03-27|15/12/2024|-1.82||1860000000||44700|1
2025-08-03 09:50:50|08702|1152802|FIBIH|8.8B|8800000000|24820|32570|64.92|0||
2025-08-03 09:50:57|08703|10909|FIBI|23.76B|23760000000|23680|175343|59.78|0||
2025-08-03 09:51:05|08704|11007|FORTY|6.28B|6280000000|40950|12845|45.21|0||
2025-08-03 09:51:12|08705|11854|FOX|4.89B|4890000000|35280|33120|47|0||
2025-08-03 09:51:15|08706|1136087|FRSM|2B|2000000000|1307|77449|0|0||
2025-08-03 09:51:21|08707|10915|GCT|2.36B|2360000000|1221|493291|16.62|0||
2025-08-03 09:51:26|08708|1167677|GNCL|26.73M|26730000|24|151146|-60.46|1|2025-03-31|15/12/2024|-0.07||9270000||33.799999237061|1|
2025-08-03 09:51:35|08709|1129335|GNRS|1.37B|1370000000|108|2491261|91.83|20|2025-05-26|15/03/2025|0.02||66200000||85.099998474121|1|2025-03-27|15/12/2024|-0.02||1610000||77.400001525879|1
2025-08-03 09:51:42|08710|10913|GILT|1.44B|1440000000|2555|145305|48.98|12|2025-11-18|15/09/2025||0.1075||112480000|2555|1|2025-08-06|15/06/2025||0.0425||100990000|2555|1
2025-08-03 09:51:52|08711|10919|INFN|2.35B|2350000000|36220|8240|0|27|2023-05-28|15/03/2023|-5.96||412330000||36220|1|2023-03-01|15/12/2022|||||36220|1
2025-08-03 09:52:00|08712|10920|HARL|21.2B|21200000000|10290|458362|211.82|12|2025-12-01|15/09/2025||1.87|||10290|1|2025-09-01|15/06/2025||0.91|||10290|1
2025-08-03 09:52:10|08713|11016|HLAN|6.37B|6370000000|27780|40469|37.87|24|2025-05-20|15/03/2025|2.85||782660000||25730|1|2025-03-18|15/12/2024|3.3||764410000||23850|1
2025-08-03 09:52:16|08714|10923|ICL|27.14B|27140000000|2125|1644592|34.58|6|2025-11-12|15/09/2025||0.1152||1970000000|2125|1|2025-08-06|15/06/2025||0.0896||1810000000|2125|1
2025-08-03 09:52:24|08715|102941|IDIN|2.9B|2900000000|19640|31373|85.28|12|2025-05-29|15/03/2025|6.11||213730000||18210|1|2025-03-16|15/12/2024|5.09||922160000||17500|1
2025-08-03 09:52:32|08716|11019|IES|1.64B|1640000000|29630|6029|49.42|6|2025-05-08|15/03/2025|2.62||15180000||21560|1|2025-02-27|15/12/2024|15.68||15060000||23530|1
2025-08-03 09:52:44|08717|942782|INRM|2.95B|2950000000|1989|328683|91.25|26|2025-05-21|15/03/2025|0.22||314410000||1702|1|2025-03-27|15/12/2024|0.19||327720000||1503|1
2025-08-03 09:52:52|08718|1128859|ISCD|2.86B|2860000000|1394|950310|7.23|21|2025-05-21|15/03/2025|0.03||776000000||1737|1|2025-03-12|15/12/2024|0.27||797000000||1732|1
2025-08-03 09:53:02|08719|11058|ISCN|5.61B|5610000000|1695|790049|32.63|26|2025-05-28|15/03/2025|-0.08||155860000||1147|1|2025-03-25|15/12/2024|0.04||107160000||1186|1
2025-08-03 09:53:08|08720|10925|ILCO|7.94B|7940000000|105900|9499|36.72|0||
2025-08-03 09:53:19|08721|11020|ILDC|1.46B|1460000000|3605|111961|35.73|27|2025-05-29|15/03/2025|||235600000||3242|1|2025-03-30|15/12/2024|2.38||237750000||3010|1
2025-08-03 09:53:24|08722|1166585|ISHI|3.23B|3230000000|12920|22277|126.43|0||
2025-08-03 09:53:36|08723|10926|ISRAp|5.85B|5850000000|225.1|2760444|53.13|40|2025-05-19|15/03/2025|0.01||109240000||232.30000305176|1|2025-03-19|15/12/2024|0.01||107570000||203|1
2025-08-03 09:53:45|08724|11883|ISRS|4.59B|4590000000|92420|5157|37.08|26|2025-05-27|15/03/2025|12.54||138920000||80710|1|2025-03-24|15/12/2024|54.3||150880000||74310|1
2025-08-03 09:53:52|08725|945143|KEN|8.45B|8449999999.999999|16210|38214|73.37|2|2025-05-28|15/03/2025|0.22||183000000||12070|1|2025-04-02|15/12/2024|8.26||159300000||11680|1
2025-08-03 09:54:02|08726|11029|KRUR|1.05B|1050000000|8352|6524|25.59|27|2025-05-25|15/03/2025|1.1||188340000||7690|1|2025-03-25|15/12/2024|1.05||177810000||6995|1
2025-08-03 09:54:12|08727|10932|LUMI|94.19B|94190000000|6307|3886995|99.9|36|2025-08-13|15/06/2025||1.64|||6307|1|2025-05-20|15/03/2025|1.6||5390000000||5400|1
2025-08-03 09:54:19|08728|11910|LVPR|1.29B|1290000000|8984|10078|63.02|25|2025-02-12|15/12/2024|1.47||21440000||8984|1|2023-02-19|15/12/2022|10.87||206600000||8529|1
2025-08-03 09:54:28|08729|24045|LPSN|269.15M|269150000|311.8|248034|-29.31|41|2025-11-05|15/09/2025||-0.1825||58180000|311.79998779297|1|2025-08-11|15/06/2025||-0.1925||61630000|311.79998779297|1
2025-08-03 09:54:36|08730|11037|MGIC|3.45B|3450000000|7160|82121|74.68|6|2025-11-17|15/09/2025||0.9136||527710000|7160|1|2025-08-13|15/06/2025||0.9501||522830000|7160|1
2025-08-03 09:54:44|08731|11038|MLTM|2.52B|2520000000|11510|20281|110.54|26|2025-05-21|15/03/2025|1.37||1000000000||8263|1|2025-03-18|15/12/2024|0.99||1050000000||8750|1
2025-08-03 09:54:52|08732|10938|MTRX|7.97B|7970000000|12520|102693|72.57|24|2025-05-21|15/03/2025|1.19||1550000000||10040|1|2025-03-11|15/12/2024|1.1||1370000000||8850|1
2025-08-03 09:54:59|08733|1166586|MAXO|2.53B|2530000000|1810|482992|110.29|23|2025-11-25|15/09/2025||0.27||399000000|1810|1|2025-08-14|15/06/2025||0.19||324000000|1810|1
2025-08-03 09:55:08|08734|11041|MTRN|482.75M|482750000|440|425057|-71.52|12|2025-05-20|15/03/2025|0.11||346620000||397.5|1|2025-03-25|15/12/2024|-0.87||242620000||602.5|1
2025-08-03 09:55:18|08735|102938|MDTR|1.85B|1850000000|1226|119388|61.53|26|2025-05-26|15/03/2025|0.16||66400000||1133|1|2025-03-25|15/12/2024|1.2||65930000||998|1
2025-08-03 09:55:29|08736|11942|MGOR|5.86B|5860000000|15980|58334|74.89|25|2025-03-05|15/12/2024|7.6||106660000||11100|1|2023-03-28|15/12/2022|-8.65||59570000||8384|1
2025-08-03 09:55:41|08737|10936|MLSR|18.72B|18720000000|39280|59122|52.84|45|2025-05-21|15/03/2025|4.98||530000000||33700|1|2025-03-10|15/12/2024|12.96||579000000||31400|1
2025-08-03 09:55:52|08738|1008671|MNRT|1.66B|1660000000|220.5|4561973|48.38|26|2025-05-26|15/03/2025|0.05||60270000||188.89999389648|1|2025-03-18|15/12/2024|0.08||61300000||202.19999694824|1
2025-08-03 09:56:00|08739|10937|MMHD|18.48B|18480000000|29620|143426|211.92|26|2025-05-29|15/03/2025|6.09||2070000000||20080|1|2025-03-16|15/12/2024|5.25||4090000000||18270|1
2025-08-03 09:56:10|08740|10934|MGDL|11B|11000000000|1041|3663187|137.13|47|2025-05-28|15/03/2025|0.24||2710000000||750|1|2025-03-19|15/12/2024|0.03||8510000000||793.40002441406|1
2025-08-03 09:56:20|08741|10922|MVNE|9.29B|9290000000|1284|1477173|48.89|33|2025-05-21|15/03/2025|0.29||427890000||1108|1|2025-03-12|15/12/2024|0.18||372670000||1088|1
2025-08-03 09:56:32|08742|10939|MZTF|54.71B|54710000000|21050|480527|57.09|48|2025-08-18|15/06/2025||5.22|||21050|1|2025-05-19|15/03/2025|4.94||3550000000||19760|1
2025-08-03 09:56:40|08743|10940|NFTA|2.43B|2430000000|2564|11442|23.86|26|2025-05-29|15/03/2025|0.38||635020000||2463|1|2025-03-27|15/12/2024|0.38||644110000||2372|1
2025-08-03 09:56:45|08744|1173275|NYAX|5.54B|5540000000|15000|65678|84.28|0||
2025-08-03 09:56:51|08745|12104|NTML|2.81B|2810000000|14220|44599|145.17|6|2025-05-29|15/03/2025|2.73||1300000000||11620|1|2025-03-30|15/12/2024|2.92||1130000000||9499|1
2025-08-03 09:56:58|08746|10941|NICE|33.72B|33720000000|53320|131358|-22.59|12|2025-11-13|15/09/2025||10.75||2480000000|53320|1|2025-08-14|15/06/2025||10.41||2480000000|53320|1
2025-08-03 09:57:09|08747|11047|NVMI|26.45B|26450000000|91200|115237|22.15|46|2025-10-30|15/09/2025||7.46||770980000|91200|1|2025-08-07|15/06/2025||7.35||766450000|91200|1
2025-08-03 09:57:18|08748|997120|NVLG|710.12M|710120000|139|337790|-4.14|33|2025-05-29|15/03/2025|||506850000||142|1|2025-03-25|15/12/2024|0.01||689880000||161.39999389648|1
2025-08-03 09:57:24|08749|11973|ONE|6.31B|6310000000|8811|80953|87.47|6|2025-05-12|15/03/2025|0.85||1130000000||7311|1|2025-03-11|15/12/2024|0.95||1080000000||6800|1
2025-08-03 09:57:32|08750|1043291|OPCE|14.23B|14230000000|5134|376128|97.08|26|2025-05-21|15/03/2025|0.26||660000000||3644|1|2025-03-12|15/12/2024|0.11||589000000||3304|1
2025-08-03 09:57:38|08751|41400|OPK|3.22B|3220000000|442.1|497731|-17.49|3|2025-07-31|15/06/2025|-0.19||156810000||453.60000610352|1|2025-05-01|15/03/2025|-0.1||149950000||498.70001220703|1
2025-08-03 09:57:46|08752|945707|ORA|18.37B|18370000000|30000|75724|3.02|0||
2025-08-03 09:57:53|08753|1168509|NOFR|3.62B|3620000000|10180|102659|22.36|16|2025-05-29|15/03/2025|-0.99||||8895|1|2025-03-31|15/12/2024|0.37||||8400|1
2025-08-03 09:58:05|08754|10954|PTNR|5.86B|5860000000|3140|509825|103.5|48|2025-08-19|15/06/2025|||||3140|1|2025-05-30|15/03/2025|0.34||810000000||2425|1
2025-08-03 09:58:17|08755|10955|PAZ|6.74B|6740000000|62880|18739|76.38|47|2025-05-21|15/03/2025|14||2790000000||55290|1|2025-03-10|15/12/2024|9.26||2780000000||52340|1
2025-08-03 09:58:26|08756|24046|PERI|1.63B|1630000000|3680|200975|8.91|30|2025-10-29|15/09/2025||0.9311||386210000|3680|1|2025-08-11|15/06/2025||0.6143||356250000|3680|1
2025-08-03 09:58:39|08757|10953|PRGO|12.5B|12500000000|11870|288067|0|32|2025-05-07|15/03/2025|||1040000000||11870|1|2025-02-28|15/12/2024|-0.3||1140000000||11870|1
2025-08-03 09:58:49|08758|10950|PHOE|29.22B|29220000000|11630|876627|223.06|37|2025-11-26|15/09/2025||3.55|||11630|1|2025-08-25|15/06/2025|||||11630|1
2025-08-03 09:58:59|08759|10951|PLSN|1.96B|1960000000|20500|5731|51.29|33|2025-05-29|15/03/2025|4.32||450620000||21630|1|2025-03-27|15/12/2024|1.49||419260000||17910|1
2025-08-03 09:59:09|08760|11994|PTBL|2.55B|2550000000|34540|8927|98.51|33|2025-05-11|15/03/2025|14.08||219000000||25740|1|2025-02-13|15/12/2024|4.29||212000000||28230|1
2025-08-03 09:59:15|08761|1169904|DRS|8.59B|8590000000|3352|47067|0|1|2022-08-17|15/06/2022|-0.09||23060000||3599|1|
2025-08-03 09:59:20|08762|10956|RMLI|4.37B|4370000000|31710|21957|51|0||
2025-08-03 09:59:25|08763|11062|RATIp|5.08B|5080000000|452|1448256|70.89|0||
2025-08-03 09:59:30|08764|11064|RIT1|4.35B|4350000000|2231|492623|59.36|0||
2025-08-03 09:59:37|08765|1173540|RTLS|3.43B|3430000000|7060|77244|27.39|13|2025-05-21|15/03/2025|-0.1||525880000||8430|1|2025-03-26|15/12/2024|0.79||703860000||7490|1
2025-08-03 09:59:43|08766|11090|SPNS|5.1B|5100000000|9480|113435|-30.9|2|2025-05-08|15/03/2025|0.32||136100000||10460|1|2025-03-27|15/12/2024|0.32||134310000||10100|1
2025-08-03 09:59:53|08767|11072|SLARL|2.5B|2500000000|1050|849061|53.96|26|2025-07-27|15/06/2025|0.63||196000000||1049|1|2025-02-27|15/12/2024|0.64||188700000||919|1
2025-08-03 10:00:02|08768|945144|SPEN|10.08B|10080000000|2820|364116|39.26|26|2025-05-28|15/03/2025|0.05||1370000000||2758|1|2025-03-19|15/12/2024|0.36||1410000000||2475|1
2025-08-03 10:00:11|08769|10960|SKBN|8.91B|8910000000|1625|979283|95.95|0||
2025-08-03 10:00:23|08770|10958|SAE|10.97B|10970000000|4116|493371|60.72|40|2025-08-26|15/06/2025|||||4116|1|2025-06-03|15/03/2025|0.58||3530000000||3523|1
2025-08-03 10:00:33|08771|10961|STRS|10.66B|10660000000|9136|143677|66.29|49|2025-12-01|15/09/2025||1.45|||9136|1|2025-08-19|15/06/2025||1.06|||9136|1
2025-08-03 10:00:43|08772|11074|SMT|4.48B|4480000000|6467|57216|48.87|26|2025-05-29|15/03/2025|1.09||212400000||5355|1|2025-03-27|15/12/2024|0.41||237150000||5290|1
2025-08-03 10:00:51|08773|942777|TDRN|1.55B|1550000000|18080|28459|-2.43|6|2025-05-21|15/03/2025|-1.11||393120000||21220|1|2025-03-26|15/12/2024|-3.04||515480000||20760|1
2025-08-03 10:01:00|08774|1142298|TASE|5.87B|5870000000|6434|395473|125.36|30|2025-11-25|15/09/2025||0.33||122780000|6434|1|2025-08-05|15/06/2025||0.32||119350000|6434|1
2025-08-03 10:01:11|08775|10963|TEVA|60.24B|60240000000|5595|2117155|-14.8|45|2025-11-06|15/09/2025||2.37||14990000000|5595|1|2025-07-30|15/06/2025|2.23|2.18|14100000000|14790000000|5560|1
2025-08-03 10:01:17|08776|10964|TSEM|17.06B|17059999999.999998|15880|208008|3.93|6|2025-11-17|15/09/2025||1.88||1370000000|15880|1|2025-08-04|15/06/2025||1.6||1320000000|15880|1
2025-08-03 10:01:24|08777|1173975|VRDS|3.44B|3440000000|2367|71712|33.96|13|2025-05-22|15/03/2025|-0.26||616590000||2415|1|2025-03-26|15/12/2024|0.13||701070000||2288|1
2025-08-03 10:01:30|08778|1155712|YHNF|4.54B|4540000000|31340|10986|66.88|0||
2025-08-03 10:01:37|08779|41603|AMMB|17.17B|17170000000.000002|5.19|6905425|14.07|0||
2025-08-03 10:01:41|08780|41692|AXIA|24.71B|24710000000|2.69|7699603|14.47|0||
2025-08-03 10:01:53|08781|41604|CIMB|73.03B|73030000000|6.79|15153476|-7.45|49|2025-11-27|15/09/2025||0.2003||5810000000|6.789999961853|1|2025-08-29|15/06/2025||0.1953||5740000000|6.789999961853|1
2025-08-03 10:02:04|08782|41698|DIAL|10.04B|10040000000|1.78|7416770|-27.35|47|2025-08-14|15/06/2025|||||1.7799999713898|1|2025-05-15|15/03/2025|0.0235||578800000||1.7200000286102|1
2025-08-03 10:02:13|08783|41693|CELC|44.7B|44700000000|3.81|2887183|2.14|12|2025-10-16|15/09/2025||0.0351|||3.8099999427795|1|2025-08-18|15/06/2025||0.0351|||3.8099999427795|1
2025-08-03 10:02:25|08784|41626|GENT|11.82B|11820000000|3.07|4469795|-32.08|42|2025-08-21|15/06/2025|||||3.0699999332428|1|2025-05-29|15/03/2025|0.0105||6510000000||3.1800000667572|1
2025-08-03 10:02:37|08785|41655|GENM|11.17B|11170000000|1.97|8798051|-21.51|48|2025-08-21|15/06/2025|||||1.9700000286102|1|2025-05-29|15/03/2025|0.013||2600000000||1.7999999523163|1
2025-08-03 10:02:47|08786|41625|HAPS|6.45B|6450000000|2.59|471163|-39.2|29|2025-05-28|15/03/2025|0.04||1180000000||2.8099999427795|1|2025-04-30|15/12/2024|0.06||1400000000||2.6800000667572|1
2025-08-03 10:02:53|08787|41667|HTHB|4.85B|4850000000|1.42|6846362|-48.44|0||
2025-08-03 10:03:05|08788|41685|HLBB|39.24B|39240000000|19.14|710579|-1.34|49|2025-11-27|15/09/2025||0.5241||1630000000|19.139999389648|1|2025-08-27|15/06/2025||0.505||1560000000|19.139999389648|1
2025-08-03 10:03:18|08789|41606|HLCB|18.31B|18310000000|16.14|140214|-6.49|42|2025-08-27|15/06/2025|||||16.139999389648|1|2025-05-28|15/03/2025|0.63||1700000000||16.700000762939|1
2025-08-03 10:03:28|08790|41678|IHHH|59.04B|59040000000|6.68|4625216|6.88|24|2025-11-27|15/09/2025||0.0587||6850000000|6.6799998283386|1|2025-08-28|15/06/2025||0.0563||6710000000|6.6799998283386|1
2025-08-03 10:03:34|08791|41615|IOIB|23.26B|23260000000|3.75|1478248|-1.06|6|2025-11-25|15/09/2025||5.00||2470000000|3.75|1|2025-08-26|15/06/2025||0.0582||2340000000|3.75|1
2025-08-03 10:03:44|08792|41620|KLKK|21.63B|21630000000|19.42|368444|-7.87|49|2025-11-26|15/09/2025||0.2504||5430000000|19.420000076294|1|2025-08-22|15/06/2025||0.2504||5430000000|19.420000076294|1
2025-08-03 10:03:54|08793|41607|MBBM|115.98B|115980000000|9.6|11347063|-6.25|48|2025-11-21|15/09/2025||0.2217||7700000000|9.6000003814697|1|2025-08-26|15/06/2025||0.1998||7560000000|9.6000003814697|1
2025-08-03 10:04:06|08794|41657|MAHB|18.19B|18190000000|10.9|2281376|7.28|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
2025-08-03 10:04:16|08795|41688|MXSC|27.03B|27030000000|3.45|2303371|-0.29|12|2025-10-24|15/09/2025||0.0475||2590000000|3.4500000476837|1|2025-08-04|15/06/2025||0.0476||2620000000|3.4500000476837|1
2025-08-03 10:04:28|08796|41632|MISC|33.92B|33920000000|7.6|1946568|-12.14|18|2025-08-14|15/06/2025|||||7.5999999046326|1|2025-05-28|15/03/2025|0.1513||2820000000||7.460000038147|1
2025-08-03 10:04:34|08797|950439|NESM|20.59B|20590000000|87.8|111598|-20.54|0||
2025-08-03 10:04:47|08798|41669|PCGB|30.4B|30400000000|3.8|5376738|-33.8|49|2025-11-19|15/09/2025||0.0261||7510000000|3.7999999523163|1|2025-08-20|15/06/2025||0.0241||7510000000|3.7999999523163|1
2025-08-03 10:04:58|08799|41684|PETR|21.48B|21480000000|21.62|521030|22.84|44|2025-08-26|15/06/2025|||||21.620000839233|1|2025-05-23|15/03/2025|0.296||9090000000||19.040000915527|1
2025-08-03 10:05:09|08800|41689|PGAS|35.38B|35380000000|17.88|765365|-0.11|48|2025-08-22|15/06/2025|||||17.879999160767|1|2025-05-26|15/03/2025|0.235||1590000000||18|1
2025-08-03 10:06:18|08801|41635|PEPT|13.2B|13200000000|9.28|760773|-37.3|6|2025-08-28|15/06/2025||||1320000000|9.2799997329712|1|2025-05-28|15/03/2025|0.2565||1350000000|1290000000|11.460000038147|1
2025-08-03 10:06:30|08802|953641|PMET|43.92B|43920000000|5.33|4057619|4.92|37|2025-12-02|15/09/2025||0.0568|||5.3299999237061|1|2025-08-26|15/06/2025||0.0642|||5.3299999237061|1
2025-08-03 10:06:37|08803|41609|PUBM|82.85B|82850000000|4.29|17149237|0.23|6|2025-11-28|15/09/2025||0.0947||3810000000|4.289999961853|1|2025-09-02|15/06/2025||0.0938||3740000000|4.289999961853|1
2025-08-03 10:06:42|08804|41605|RHBC|27B|27000000000|6.19|7365111|8.41|0||
2025-08-03 10:06:59|08805|41637|SIME|11.11B|11110000000|1.63|11103332|-36.82|18|2025-11-28|15/09/2025||0.0807||20910000000|1.6299999952316|1|2025-08-27|15/06/2025||0.065||18430000000|1.6299999952316|1
2025-08-03 10:07:09|08806|1056019|SDGU|32.85B|32850000000|4.75|2720340|6.98|35|2025-11-20|15/09/2025||0.0561|||4.75|1|2025-08-20|15/06/2025||0.056|||4.75|1
2025-08-03 10:07:18|08807|41648|TENA|77.53B|77530000000|13.3|8708062|-4.73|18|2025-11-20|15/09/2025||0.2085||16130000000|13.300000190735|1|2025-08-29|15/06/2025||0.2276||16770000000|13.300000190735|1
2025-08-03 10:07:27|08808|41651|TPGC|5.41B|5410000000|0.68|16955687|-30.61|12|2025-09-17|15/08/2025||0.0054||1350000000|0.68000000715256|1|2025-06-26|15/05/2025|0.0035|0.0051|830300000|1350000000|0.74500000476837|1
2025-08-03 10:07:36|08809|24454|ARE|1.22B|1220000000|19.34|326620|16.86|6|2025-10-22|15/09/2025||0.5834||1390000000|19.340000152588|1|2025-07-31|15/06/2025|-0.09|0.1188|1300000000|1100000000|19|1
2025-08-03 10:07:43|08810|24698|AC|5.64B|5640000000|19.06|3636836|27.92|6|2025-10-29|15/09/2025||1.83||6250000000|19.059999465942|1|2025-07-28|15/06/2025|0.6|0.7136|5630000000|5530000000|21.979999542236|1
2025-08-03 10:07:55|08811|24448|AGI|14.45B|14450000000|34.24|1727820|41.78|24|2025-10-22|15/09/2025||0.4168||497550000|34.240001678467|1|2025-07-30|15/06/2025|0.34|0.321|438200000|438560000|35.419998168945|1
2025-08-03 10:08:03|08812|24458|ATD|66.54B|66540000000.00001|70.18|1506551|-14.16|6|2025-06-25|15/04/2025|0.46||16270000000||49.669998168945|1|2025-03-18|15/02/2025|0.68||20900000000||49.669998168945|1
2025-08-03 10:08:13|08813|24451|ALA|12.35B|12350000000|41.28|690891|25.24|12|2025-10-30|15/09/2025||0.0526||2850000000|41.279998779297|1|2025-08-01|15/06/2025|0.27|0.2401|2840000000|2970000000|40.909999847412|1
2025-08-03 10:08:22|08814|40471|AIF|2.51B|2510000000|58.05|128193|5.07|18|2025-11-06|15/09/2025||0.4703||138220000|58.049999237061|1|2025-08-07|15/06/2025||0.3461||133700000|58.049999237061|1
2025-08-03 10:08:30|08815|24455|ARX|15.93B|15930000000|27.35|1720146|18.91|0||
2025-08-03 10:08:37|08816|991199|ATZ|8.43B|8430000000|73.61|500464|72.79|0||
2025-08-03 10:08:45|08817|977762|AX_pa|716.94M|716940000|25.09|9357|0|0||
2025-08-03 10:08:50|08818|24445|ACOx|5.75B|5750000000|50.89|207191|17.02|0||
2025-08-03 10:08:57|08819|24735|ATS|4.03B|4030000000.0000005|41.24|213954|6.7|6|2025-05-28|15/03/2025|-0.74|0.75|574240000|759700000|42.180000305176|1|2025-02-05|15/12/2024|0.07|0.65|651990000|722530000|38.189998626709|1
2025-08-03 10:09:02|08820|978804|ACB|347.04M|347040000|6.17|461697|-24.94|0||
2025-08-03 10:09:08|08821|24750|BDGI|1.78B|1780000000|52.61|89184|45.25|6|2025-07-30|15/06/2025|0.55|0.55|208210000||54.490001678467|1|2025-04-30|15/03/2025|0.1|0.24|172630000||36.900001525879|1
2025-08-03 10:09:13|08822|24477|BNS|95.32B|95320000000|76.53|4378156|20.84|0||
2025-08-03 10:09:23|08823|24472|BIR|1.81B|1810000000|6.64|841127|18.15|18|2025-11-12|15/09/2025||0.2458||226570000|6.6399998664856|1|2025-08-13|15/06/2025||0.1252||217810000|6.6399998664856|1
2025-08-03 10:09:31|08824|24467|BBDb|16.25B|16250000000|163.87|511919|98.92|6|2025-11-06|15/09/2025||1.41||2300000000|163.86999511719|1|2025-07-31|15/06/2025|1.11|1.09|2030000000|2110000000|162.63999938965|1
2025-08-03 10:09:38|08825|42741|BLX|3.14B|3140000000|30.56|280338|-9.96|0||
2025-08-03 10:09:41|08826|24466|||||||0||
2025-08-03 10:09:47|08827|24481|CAE|12.54B|12540000000|39.11|670913|69.53|6|2025-11-18|15/09/2025||0.2562||1180000000|39.110000610352|1|2025-08-12|15/06/2025||0.2015||1120000000|39.110000610352|1
2025-08-03 10:09:55|08828|24795|CF|1.01B|1010000000|10.49|128064|18.93|6|2025-11-06|15/09/2025||0.2514||466250000|10.489999771118|1|2025-08-06|15/06/2025||0.2174||471100000|10.489999771118|1
2025-08-03 10:10:04|08829|24497|CM|92.55B|92550000000|99.07|3138886|43.52|12|2025-12-04|15/10/2025||1.98||7060000000|99.069999694824|1|2025-08-28|15/07/2025||1.97||7010000000|99.069999694824|1
2025-08-03 10:10:11|08830|42760|CTC|10.21B|10210000000|260|348|20.93|12|2025-11-06|15/09/2025||3.29||4060000000|260|1|2025-08-07|15/06/2025||3.87||4090000000|260|1
2025-08-03 10:10:17|08831|24509|CU|10.53B|10530000000|38.73|498920|17.54|0||
2025-08-03 10:10:25|08832|24513|CWB|5.48B|5480000000|56.63|482965|21.92|6|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
2025-08-03 10:10:34|08833|24486|CFP|1.57B|1570000000|13.49|115958|-6.84|6|2025-10-23|15/09/2025||-0.3774||1290000000|13.489999771118|1|2025-07-31|15/06/2025|-0.56|-0.1981|1380000000|1370000000|13.539999961853|1
2025-08-03 10:10:40|08834|24503|CPX|8.77B|8770000000|56.51|693694|31.85|0||
2025-08-03 10:10:45|08835|24505|CS|6.23B|6230000000|8.17|2419471|-6.09|0||
2025-08-03 10:10:52|08836|42771|CJT|1.59B|1590000000|96.7|76226|-19.44|0||
2025-08-03 10:10:58|08837|24781|CAS|911.32M|911320000|9|277885|-5.46|0||
2025-08-03 10:11:07|08838|24484|CCLb|13.3B|13300000000|76.16|245221|5.3|0||
2025-08-03 10:11:12|08839|24495|CLS|30.93B|30930000000|268.85|830273|318.44|0||
2025-08-03 10:11:18|08840|24512|CVE|36.77B|36770000000|20.43|8331605|-17.62|0||
2025-08-03 10:11:24|08841|24488|CG|1.98B|1980000000|9.54|771985|2.91|0||
2025-08-03 10:11:33|08842|42759|CGI|829.02M|829020000|39.74|6254|2.42|12|2025-03-17|15/12/2024|7.33||170490000||37|1|2023-03-15|15/12/2022|3.58||10790000||33.5|1
2025-08-03 10:11:40|08843|24506|CSH_u|5.02B|5020000000|17.69|318809|29.22|12|2025-11-06|15/09/2025||||280250000|17.690000534058|1|2025-08-07|15/06/2025||||269500000|17.690000534058|1
2025-08-03 10:11:46|08844|24483|CCA|2.64B|2640000000|62.61|58996|-1.88|0||
2025-08-03 10:11:57|08845|24541|CIGI|10.52B|10520000000|207.9|51739|10.17|30|2025-11-04|15/09/2025||1.6||1320000000|207.89999389648|1|2025-07-31|15/06/2025|1.72|1.5|1350000000|1290000000|204.30000305176|1
2025-08-03 10:12:03|08846|24510|CUF_u|2.14B|2140000000.0000002|11.74|1179860|0|6|2025-05-08|15/03/2025|0.02||56580000||11.739999771118|1|2025-03-06|15/12/2024|||59690000||11.739999771118|1
2025-08-03 10:12:09|08847|40463|CSU|99.99B|99990000000|4718.31|29856|16.51|6|2025-11-06|15/09/2025||24.09||3000000000|4718.3100585938|1|2025-08-08|15/06/2025||22.19||2860000000|4718.3100585938|1
2025-08-03 10:12:15|08848|1123081|CTS|1.13B|1130000000|5.99|1905015|49.75|6|2025-08-06|15/06/2025||0.14||638160000|5.9899997711182|1|2025-05-13|15/03/2025||0.1397||613620000|5.9899997711182|1
2025-08-03 10:12:26|08849|24493|CJRb|18.95M|18950000|0.1|134470|0|12|2025-10-17|15/08/2025||-0.106||242200000|0.10000000149012|1|2025-06-26|15/05/2025|0.06|-0.048|297810000|297850000|0.10999999940395|1
2025-08-03 10:12:33|08850|24502|VRN|5.59B|5590000000|9.14|5497678|-4.69|12|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
2025-08-03 10:12:42|08851|977870|CRT_u|3.65B|3650000000|15.39|142202|5.7|6|2025-11-10|15/09/2025||||151480000|15.390000343323|1|2025-08-05|15/06/2025||||150270000|15.390000343323|1
2025-08-03 10:12:49|08852|24856|DSG|12.37B|12370000000|144.17|155058|8.55|18|2025-12-03|15/10/2025||0.6687||248810000|144.16999816895|1|2025-09-03|15/07/2025||0.596||240580000|144.16999816895|1
2025-08-03 10:12:53|08853|1162029|DCBO|1.23B|1230000000|41.49|75291|-18.36|0||
2025-08-03 10:12:59|08854|24521|DOL|52.45B|52450000000|189.67|517368|46.38|0||
2025-08-03 10:13:07|08855|42826|DIR_u|3.27B|3270000000|11.51|626872|-13.98|0||
2025-08-03 10:13:15|08856|24515|D_u|268.66M|268660000|16.42|26537|-7.18|0||
2025-08-03 10:13:53|08857|24522|||||||30|2025-11-06|15/09/2025||0.6272||228030000|23.979999542236|1|2025-07-31|15/06/2025|0.52|0.464|186500000|177360000|22.5|1
2025-08-03 10:14:00|08858|991134|ECN|864.14M|864140000|3.07|162976|49.76|0||
2025-08-03 10:14:09|08859|40485|EFN|14.46B|14460000000|35.99|556902|41.14|6|2025-04-30|15/03/2025|0.25|0.36|415440000|358700000|30.260000228882|1|2025-02-26|15/12/2024|0.22|0.37|406500000|357900000|28.879999160767|1
2025-08-03 10:14:18|08860|24528|EMA|19.21B|19210000000|64.5|1053512|29.75|12|2025-11-07|15/09/2025||0.8814||2040000000|64.5|1|2025-08-08|15/06/2025||0.5923||1800000000|64.5|1
2025-08-03 10:14:25|08861|24529|EMPa|12.63B|12630000000|54.5|351715|48.66|0||
2025-08-03 10:14:30|08862|24524|EDR|1.99B|1990000000|6.86|999500|48.16|0||
2025-08-03 10:14:38|08863|24531|ERF|5.47B|5470000000|26.78|621363|0|0||
2025-08-03 10:14:43|08864|951615|EQX|6.31B|6310000000|8.35|2320099|16.13|0||
2025-08-03 10:14:50|08865|42842|EQB|3.94B|3940000000|102.85|99221|9.64|0||
2025-08-03 10:14:55|08866|1096521|ERO|1.92B|1920000000|18.51|352808|-29.83|0||
2025-08-03 10:15:04|08867|40486|EIF|3.4B|3400000000|65.99|108381|39.31|0||
2025-08-03 10:15:14|08868|24543|FTT|8.01B|8010000000|60.29|490356|64.82|12|2025-11-10|15/09/2025||1.06||2620000000|60.290000915527|1|2025-08-05|15/06/2025||1.09||2720000000|60.290000915527|1
2025-08-03 10:15:22|08869|24537|0P6E|18.37B|18370000000|22.18|2108819|43.28|6|2025-07-24|15/06/2025|0.02|0.31|1230000000|2040000000|24.340000152588|1|2025-04-23|15/03/2025|-0.03|0.19|1190000000|2026000000|16.659999847412|1
2025-08-03 10:15:27|08870|24544|FVI|2.71B|2710000000|8.82|1097223|44.59|0||
2025-08-03 10:15:33|08871|24538|FNV|42.95B|42950000000|222.95|292591|28.64|6|2025-11-05|15/09/2025||1.29||421670000|222.94999694824|1|2025-08-11|15/06/2025||1.13||375910000|222.94999694824|1
2025-08-03 10:15:42|08872|24689|WN|20.29M|20290000|260.42|127703|23.87|18|2025-11-25|15/09/2025||3.98||19570000000|260.42001342773|1|2025-07-29|15/06/2025|3.06|3.36|14820000000|14780000000|262.55999755859|1
2025-08-03 10:15:48|08873|40487|GEI|4.12B|4120000000|25.14|578017|17.97|6|2025-11-03|15/09/2025||0.3346||2390000000|25.139999389648|1|2025-07-28|15/06/2025|0.37|0.2794|2760000000|1750000000|24.729999542236|1
2025-08-03 10:15:57|08874|24550|GIL|10.53B|10530000000|70.55|387670|23.12|24|2025-10-30|15/09/2025||1.02||941160000|70.550003051758|1|2025-07-31|15/06/2025|0.97|0.9535|918500000|907460000|71.440002441406|1
2025-08-03 10:16:05|08875|42830|GSY|2.91B|2910000000|181.31|51044|-6.34|12|2025-11-11|15/09/2025||4.72||433340000|181.30999755859|1|2025-08-06|15/06/2025||4.05||411530000|181.30999755859|1
2025-08-03 10:16:14|08876|24553|GWO|48.31B|48310000000|52.06|3073275|26.7|12|2025-11-05|15/09/2025||1.19|||52.060001373291|1|2025-08-05|15/06/2025||1.18|||52.060001373291|1
2025-08-03 10:16:23|08877|24556|HR_u|3.03B|3030000000|11.54|698775|13.51|12|2025-11-17|15/09/2025||||241300000|11.539999961853|1|2025-08-13|15/06/2025||||236600000|11.539999961853|1
2025-08-03 10:16:31|08878|24555|HCG|1.69B|1690000000|44.26|139062|0|0||
2025-08-03 10:16:37|08879|24554|HBM|4.94B|4940000000|12.51|1533127|22.05|6|2025-11-05|15/09/2025||0.2012||575130000|12.510000228882|1|2025-08-13|15/06/2025||0.1081||534390000|12.510000228882|1
2025-08-03 10:16:46|08880|960802|H|29.78B|29780000000|49.66|1039657|13.74|6|2025-11-07|15/09/2025||0.6227||2270000000|49.659999847412|1|2025-08-13|15/06/2025||0.4929||2090000000|49.659999847412|1
2025-08-03 10:16:54|08881|24559|IAG|12.54B|12540000000|135.34|228504|50.71|6|2025-11-04|15/09/2025||3.11|||135.33999633789|1|2025-08-05|15/06/2025||3.05|||135.33999633789|1
2025-08-03 10:16:59|08882|24562|IMG|5.44B|5440000000|9.46|1956246|76.49|0||
2025-08-03 10:17:05|08883|24561|IGM|10.61B|10610000000|44.93|265060|18.58|0||
2025-08-03 10:17:20|08884|24956|INE|2.79B|2790000000|13.74|625320|46.17|6|2025-11-05|15/09/2025||0.0151||293200000|13.739999771118|1|2025-08-12|15/06/2025||0.1226||327900000|13.739999771118|1
2025-08-03 10:17:28|08885|24560|IFC|50.48B|50480000000|283.07|266136|14.71|0||
2025-08-03 10:17:32|08886|24565|||||||0||
2025-08-03 10:17:37|08887|40491|ITP|2.40B|2400000000|40.48|353548|0|0||
2025-08-03 10:17:43|08888|42920|IVN|14.42B|14420000000|10.65|4432183|-34.14|0||
2025-08-03 10:17:53|08889|1029161|JWEL|1.4B|1400000000|33.65|54056|6.49|18|2025-10-30|15/09/2025||0.4497||201090000|33.650001525879|1|2025-08-07|15/06/2025||0.3778||206850000|33.650001525879|1
2025-08-03 10:17:58|08890|980227|KNT|3.46B|3460000000|14.37|712088|90.08|0||
2025-08-03 10:18:08|08891|24570|KEY|10.01B|10010000000|43.67|1377641|14.86|6|2025-11-05|15/09/2025||0.5621||1930000000|43.669998168945|1|2025-08-07|15/06/2025||0.3811||1460000000|43.669998168945|1
2025-08-03 10:18:13|08892|959119|KXS|5.75B|5750000000|203.51|59256|39.14|0||
2025-08-03 10:18:17|08893|42810|KL|13.11B|13110000000|49.71|2151260|0|0||
2025-08-03 10:18:24|08894|24573|LB|1.35B|1350000000|30.51|178016|19.46|0||
2025-08-03 10:18:33|08895|25014|LWRK|2.24B|2240000000|32.27|336107|0|6|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
2025-08-03 10:18:37|08896|24576|LNR|4.01B|4010000000|67.01|103542|5.51|0||
2025-08-03 10:18:44|08897|42940|LAR|589.43M|589430000|3.64|187697|0.83|6|2025-11-11|15/09/2025||0.0099||54380000|3.6400001049042|1|2025-08-11|15/06/2025||-0.0021||43750000|3.6400001049042|1
2025-08-03 10:18:50|08898|24572|L|66.37B|66370000000.00001|223.56|360472|33.58|0||
2025-08-03 10:18:58|08899|24578|LUN|11.91B|11910000000|13.91|2433793|6.26|6|2025-05-07|15/03/2025|0.16|0.12|963870000|1019000000|11.89999961853|1|2024-11-06|15/09/2024|0.13|0.16|1070000000|1056000000|13.840000152588|1
2025-08-03 10:19:05|08900|24584|MFI|3.59B|3590000000|28.93|177912|12.92|6|2025-10-30|15/09/2025||0.445||1310000000|28.930000305176|1|2025-08-07|15/06/2025||0.43||1330000000|28.930000305176|1
2025-08-03 10:19:16|08901|25012|MRE|590.18M|590180000|8.3|144661|-23.57|6|2025-11-12|15/09/2025||0.404||1200000000|8.3000001907349|1|2025-08-12|15/06/2025||0.4633||1240000000|8.3000001907349|1
2025-08-03 10:19:18|08902|24582|||||||6|2025-11-04|15/09/2025||0.5113||1200000000|26.60000038147|1|2025-07-31|15/06/2025|0.26|0.3482|757000000|1020000000|27.569999694824|1
2025-08-03 10:19:26|08903|24591|MX|3.53B|3530000000|45.7|214033|-23.44|0||
2025-08-03 10:19:29|08904|42985|MTY|876.65M|876650000|38.38|54652|-11.65|0||
2025-08-03 10:19:43|08905|24590|MTL|1.14B|1140000000|13.07|203849|-10.78|0||
2025-08-03 10:19:50|08906|24592|NA|56.19B|56190000000|143.4|1715306|27.04|0||
2025-08-03 10:19:55|08907|49233|NXE|5.1B|5100000000|8.93|1772473|15.82|0||
2025-08-03 10:20:03|08908|42990|NFI|1.44B|1440000000|18.69|277932|-0.85|0||
2025-08-03 10:20:07|08909|24600|NPI|5.84B|5840000000|22.35|765896|-2.74|0||
2025-08-03 10:20:16|08910|24606|OGC|4.37B|4370000000|18.91|779884|85.39|6|2025-05-07|15/03/2025|0.14|0.06|359900000||15.420000076294|1|2025-02-19|15/12/2024|0.14|0.07|427300000|271490000|13.5|1
2025-08-03 10:20:18|08911|960813|OGI|247.69M|247690000|1.85|102831|-9.76|0||
2025-08-03 10:20:24|08912|42743|OSK|1.87B|1870000000|4.9|2931811|54.09|6|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
2025-08-03 10:20:29|08913|40498|PXT|1.55B|1550000000|15.95|668167|-7.43|0||
2025-08-03 10:20:35|08914|24618|PKI|6.7B|6700000000|38.43|721029|6.75|0||
2025-08-03 10:20:42|08915|24623|POW|35.8B|35800000000|55.96|2274238|47.81|0||
2025-08-03 10:20:47|08916|943642|PSK|5.51B|5510000000|23.41|423679|-11.49|0||
2025-08-03 10:20:52|08917|25066|PBH|3.89B|3890000000|87.11|105859|-2.45|6|2025-11-06|15/09/2025||1.61||1900000000|87.110000610352|1|2025-08-06|15/06/2025||1.36||1870000000|87.110000610352|1
2025-08-03 10:20:56|08918|25099|PVG|3.61B|3610000000|19.15|837488|0|0||
2025-08-03 10:21:13|08919|24632|QBRb|9B|9000000000|38.95|829223|25.65|18|2025-11-06|15/09/2025||0.9777||1400000000|38.950000762939|1|2025-08-07|15/06/2025||0.9744||1380000000|38.950000762939|1
2025-08-03 10:21:18|08920|1029163|REAL|401.88M|401880000|5.42|30152|-22.9|0||
2025-08-03 10:21:26|08921|43058|RCH|1.95B|1950000000|35.18|62960|-10.55|6|2025-10-02|15/08/2025||0.44||495950000|35.180000305176|1|2025-07-10|15/05/2025|0.41|0.455|512200000|516140000|36.700000762939|1
2025-08-03 10:21:31|08922|24642|RUS|2.45B|2450000000|43.73|130191|13.29|0||
2025-08-03 10:21:38|08923|24645|SAP|11.77B|11770000000|28.55|546090|-8.58|0||
2025-08-03 10:21:44|08924|25146|||||||12|2025-08-18|15/06/2025|||||21.10000038147|1|2025-05-13|15/03/2025|0.11||||16.379999160767|1
2025-08-03 10:21:51|08925|24650|SJRb|20.23B|20230000000|40.48|1990346|0|0||
2025-08-03 10:21:57|08926|24988|SIA|1.65B|1650000000|17.92|242909|14.36|0||
2025-08-03 10:22:05|08927|24659|SVM|1.63B|1630000000|5.96|652831|30.42|24|2025-11-06|15/09/2025||0.1119||88820000|5.960000038147|1|2025-08-07|15/06/2025||0.0986||83040000|5.960000038147|1
2025-08-03 10:22:13|08928|978638|SIL|2.17B|2170000000|14.63|353534|19.92|12|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
2025-08-03 10:22:21|08929|978227|ZZZ|1.19B|1190000000|34.99|256027|0.2|12|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
2025-08-03 10:22:29|08930|24654|ATRL|16.1B|16100000000.000002|97.1|527066|74.3|6|2025-05-15|15/03/2025|0.39|0.49|2550000000|1880000000|75.949996948242|1|2025-03-13|15/12/2024|0.3|0.8042|2590000000|2410000000|64.660003662109|1
2025-08-03 10:22:35|08931|958361|TOY|2.24B|2240000000|22.1|169403|-30.28|0||
2025-08-03 10:22:38|08932|24657|STN|17.1B|17100000000.000002|149.91|272816|28.27|0||
2025-08-03 10:22:44|08933|1055997|STLC|3.71B|3710000000|68.14|366135|2.33|0||
2025-08-03 10:22:53|08934|43085|SJ|4.36B|4360000000|78.81|91142|-14.23|0||
2025-08-03 10:22:59|08935|945165|SMU_u|4.46B|4460000000|23.48|1413453|0|6|2023-05-09|15/03/2023|||||23.479999542236|1|2023-02-15|15/12/2022|2.4||67660000|69200000|23.180000305176|1
2025-08-03 10:23:07|08936|24651|SLF|46.93B|46930000000|83.33|1938384|25.14|12|2025-11-05|15/09/2025||1.85|||83.330001831055|1|2025-08-07|15/06/2025||1.77|||83.330001831055|1
2025-08-03 10:23:12|08937|31160|SOY|923.78M|923780000|7.89|61786|9.13|0||
2025-08-03 10:23:18|08938|24655|SPB|1.54B|1540000000|6.9|788490|-10.39|0||
2025-08-03 10:23:26|08939|24671|TFII|9.74B|9740000000|117.35|296721|-42.41|6|2025-10-23|15/09/2025||1.36||2060000000|117.34999847412|1|2025-07-28|15/06/2025|1.34|1.23|2040000000|2060000000|128.13000488281|1
2025-08-03 10:23:35|08940|24692|X|15.53B|15530000000|55.83|452720|36.84|0||
2025-08-03 10:23:41|08941|25220|||||||18|2025-11-05|15/09/2025||1.12||385520000|39.200000762939|1|2025-08-06|15/06/2025||0.5413||250000000|39.200000762939|1
2025-08-03 10:23:48|08942|24675|TIH|11.41B|11410000000|140.49|146588|12.88|12|2025-10-29|15/09/2025||1.6||1350000000|140.49000549316|1|2025-07-29|15/06/2025|1.53|1.52|1380000000|1350000000|132.49000549316|1
2025-08-03 10:23:53|08943|24668|TD|172.4B|172400000000|100.09|6575132|27.26|6|2025-12-04|15/10/2025||1.96||13780000000|100.08999633789|1|2025-08-28|15/07/2025||2.02||13700000000|100.08999633789|1
2025-08-03 10:24:02|08944|24678|TOU|22.29B|22290000000|57.61|2081115|2.92|24|2025-10-29|15/09/2025||1.22||1840000000|57.610000610352|1|2025-07-30|15/06/2025|1.35|0.9742|1510000000|1650000000|62.799999237061|1
2025-08-03 10:24:11|08945|43104|RNW|3.91B|3910000000|12.48|550083|0|6|2024-02-22|15/12/2023||0.225||186180000|12.479999542236|1|2023-11-03|15/09/2023||0.095||109710000|12.479999542236|1
2025-08-03 10:24:18|08946|1011025|TSU|1.96B|1960000000|41.2|81013|-4.65|6|2025-10-30|15/09/2025||0.7852||835640000|41.200000762939|1|2025-08-04|15/06/2025||0.7397||878730000|41.200000762939|1
2025-08-03 10:24:23|08947|24566|||||||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
2025-08-03 10:24:35|08948|24682|VET|1.69B|1690000000|10.98|844831|-15.93|48|2025-11-05|15/09/2025||0.05||551900000|10.979999542236|1|2025-08-07|15/06/2025||-0.11||567000000|10.979999542236|1
2025-08-03 10:24:41|08949|43133|||||||33|2025-05-12|15/03/2025|-0.06||77070000||8.1199998855591|1|2025-03-13|15/12/2024|-0.08||82550000||8.1199998855591|1
2025-08-03 10:24:49|08950|976223|WELL|1.17B|1170000000|4.63|868125|0.87|34|2025-11-06|15/09/2025||0.1207||372870000|4.6300001144409|1|2025-08-14|15/06/2025||0.098||353540000|4.6300001144409|1
2025-08-03 10:24:55|08951|43141|WDO|2.47B|2470000000|16.37|638085|25.54|6|2025-11-05|15/09/2025||0.5625||235370000|16.370000839233|1|2025-08-13|15/06/2025||0.4997||189200000|16.370000839233|1
2025-08-03 10:25:03|08952|24686|WFG|7.59B|7590000000|96.21|212996|-19.75|12|2025-07-23|15/06/2025|-0.38|2.40|1530000000||102.04000091553|1|2025-04-22|15/03/2025|0.46|1.55|1460000000||100.36000061035|1
2025-08-03 10:25:14|08953|25241|WCP|12.7B|12700000000|10.31|8486381|4.35|49|2025-10-22|15/09/2025||0.4508||1290000000|10.310000419617|1|2025-07-23|15/06/2025|0.33|0.1965|1370000000|1220000000|10.050000190735|1
2025-08-03 10:25:25|08954|43147|WPK|2.53B|2530000000|41.1|51769|-7.3|44|2025-10-22|15/09/2025||0.5591||301070000|41.099998474121|1|2025-07-24|15/06/2025|0.49|0.63|272800000|294430000|44.75|1
2025-08-03 10:25:31|08955|978215|WIRu|1.84B|1840000000|21.77|1468606|0|25|2022-08-10|15/06/2022||||48620000|21.770000457764|1|2022-05-11|15/03/2022||||48070000|21.770000457764|1
2025-08-03 10:25:44|08956|24919|WSP|35.13B|35130000000|281.55|225933|28.2|49|2025-11-05|15/09/2025||2.63||3510000000|281.54998779297|1|2025-08-06|15/06/2025||2.27||3500000000|281.54998779297|1
2025-08-03 10:25:53|08957|951635|WEED|299.51M|299510000|1.46|2105756|-84.03|42|2025-11-07|15/09/2025||-0.2128||65670000|1.460000038147|1|2025-08-08|15/06/2025||-0.2249||65120000|1.460000038147|1
2025-08-03 10:26:02|08958|1055210|B|36.75B|36750000000|21.37|14591510|19.32|36|2025-08-11|15/06/2025||0.4366||3730000000|29.469999313354|1|2025-05-07|15/03/2025|0.35|0.2752|3130000000|3230000000|26.530000686646|1
2025-08-03 10:26:11|08959|24589|||||||49|2025-11-19|15/09/2025||1.13||5130000000|105.37999725342|1|2025-08-13|15/06/2025||1.53||6910000000|105.37999725342|1
2025-08-03 10:26:19|08960|24473|BMO|110.42B|110420000000|152.92|2538283|36.51|50|2025-12-04|15/10/2025||2.86||8940000000|152.91999816895|1|2025-08-26|15/07/2025||2.93||8880000000|152.91999816895|1
2025-08-03 10:26:31|08961|24453|AQN|6.25B|6250000000|8.14|1882206|-4.68|48|2025-11-06|15/09/2025||0.0657||595000000|8.1400003433228|1|2025-08-08|15/06/2025||0.0409||535580000|8.1400003433228|1
2025-08-03 10:26:42|08962|24469|BCE|29.99B|29990000000|32.53|3648964|-31.66|50|2025-11-06|15/09/2025||0.7171||5900000000|32.529998779297|1|2025-08-07|15/06/2025||0.7135||5950000000|32.529998779297|1
2025-08-03 10:26:52|08963|24520|DNN|2.52B|2520000000|2.81|2989241|26.58|49|2025-11-06|15/09/2025||-0.0176||1100000|2.8099999427795|1|2025-08-07|15/06/2025||-0.0185||1100000|2.8099999427795|1
2025-08-03 10:27:02|08964|25153|SII|2.37B|2370000000|91.88|65212|59.29|49|2025-10-31|15/09/2025||0.6114||49600000|91.879997253418|1|2025-08-06|15/06/2025||0.5293||47030000|91.879997253418|1
2025-08-03 10:27:12|08965|1055247|YRI|417.15M|417150000|7.89|2029801|0|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
2025-08-03 10:27:23|08966|24498|CNQ|89.42B|89420000000|42.72|15341980|-7.63|50|2025-10-30|15/09/2025||0.7802||9870000000|42.720001220703|1|2025-08-07|15/06/2025||0.6304||8680000000|42.720001220703|1
2025-08-03 10:27:30|08967|1164007|||||||25|2025-11-06|15/09/2025||-0.163||116430000|10.810000419617|1|2025-09-30|15/06/2025||-0.2024||112070000|10.810000419617|1
2025-08-03 10:27:42|08968|42839|ENGH|1.25B|1250000000|22.75|140890|-24.47|45|2025-09-04|15/07/2025||0.3806||129470000|22.75|1|2025-06-05|15/04/2025|0.24|0.3757|124820000|129640000|26.760000228882|1
2025-08-03 10:27:52|08969|24536|FFH|51.86B|51860000000|2401.82|45260|60.98|40|2025-10-30|15/09/2025||40.21||8670000000|2401.8200683594|1|2025-07-31|15/06/2025|61.61|45.89|9180000000|9100000000|2461.1201171875|1
2025-08-03 10:28:04|08970|24952|IFP|639.06M|639060000|12.42|172525|-26.42|48|2025-10-30|15/09/2025||-0.2505||761400000|12.420000076294|1|2025-08-07|15/06/2025||-0.006||794160000|12.420000076294|1
2025-08-03 10:28:16|08971|24575|LIF|1.7B|1700000000|26.49|192836|-13.54|49|2025-11-05|15/09/2025||0.5683|||26.489999771118|1|2025-08-06|15/06/2025||0.67|||26.489999771118|1
2025-08-03 10:28:24|08972|1123415|LSPD|2.3B|2300000000|16.97|530787|2.48|26|2025-11-06|15/09/2025||0.1247||306640000|16.969999313354|1|2025-07-31|15/06/2025|0.06|0.1264|304940000|287220000|18.200000762939|1
2025-08-03 10:28:31|08973|1166355|NVEI|6.77B|6770000000|47.61|79157|4.16|19|2025-03-05|15/12/2024|0.1|0.585|357620000|369830000|47.610000610352|1|2024-11-12|15/09/2024|0.1|0.4892|357620000|338690000|46.709999084473|1
2025-08-03 10:28:41|08974|24605|ONEX|7.59B|7590000000|110.8|197173|23.37|48|2025-08-07|15/06/2025||3.20|||110.80000305176|1|2025-05-12|15/03/2025|2.36|-1.20|202000000||103.2200012207|1
2025-08-03 10:28:54|08975|24608|OTEX|10.04B|10040000000|39.15|839652|-0.91|49|2025-10-30|15/09/2025||1.29||1740000000|39.150001525879|1|2025-08-07|15/06/2025||1.14||1760000000|39.150001525879|1
2025-08-03 10:29:04|08976|24680|TRP|69.43B|69430000000|66.76|6249596|23.61|50|2025-11-05|15/09/2025||0.8188||3710000000|66.76000213623|1|2025-07-31|15/06/2025|0.82|0.7948|3740000000|3520000000|65.019996643066|1
2025-08-03 10:29:15|08977|24603|NWC|3.1B|3100000000|47.19|126419|5.45|36|2025-09-03|15/07/2025||0.7407||640710000|47.189998626709|1|2025-06-11|15/04/2025|0.6417|0.6|641400000|648200000|54.290000915527|1
2025-08-03 10:29:27|08978|24679|TRI|124.99B|124990000000|277.45|327487|27.13|43|2025-05-02|15/03/2025|0.94|1.04|1900000000||257.04998779297|1|2025-03-06|15/12/2024|1.34|1.00|1910000000|1956000000|252.41999816895|1
2025-08-03 10:29:38|08979|43109|TCN|4.54B|4540000000|15.34|697963|0|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
2025-08-03 10:29:48|08980|24691|WTE|1.75B|1750000000|28.28|104983|24.91|49|2025-11-05|15/09/2025||0.46||96100000|28.280000686646|1|2025-08-04|15/06/2025||0.42||93500000|28.280000686646|1
2025-08-03 10:29:54|08981|998086|GOOS|1.09B|1090000000|11.27|1399841|4.93|36|2025-10-29|15/09/2025||-0.0831||268150000|15.550000190735|1|2025-07-31|15/06/2025|-0.91|-0.8711|107800000|91570000|17.680000305176|1
2025-08-03 10:30:04|08982|1055239|BB|2.94B|2940000000|4.95|1937296|62.3|36|2025-09-25|15/08/2025||0.0137||164770000|4.9499998092651|1|2025-06-24|15/05/2025|0.0275||167140000|159560000|5.9299998283386|1
2025-08-03 10:30:15|08983|24470|BEI_u|3.5B|3500000000|71.4|98475|-9.13|49|2025-11-11|15/09/2025||||162100000|71.400001525879|1|2025-07-29|15/06/2025|1.56||157300000|158700000|71.190002441406|1
2025-08-03 10:30:24|08984|24777|BYD|4.06B|4059999999.9999995|189.18|39264|-16.67|31|2025-05-14|15/03/2025|-0.12|2.47|778320000|1273000000|207.53999328613|1|2025-03-19|15/12/2024|0.11|2.19|752340000|1152000000|226.75|1
2025-08-03 10:30:34|08985|985736|BBU_u|7.02B|7020000000|33.14|40935|20.82|37|2025-10-31|15/09/2025||0.3||3110000000|33.139999389648|1|2025-08-01|15/06/2025|0.12|0.24|6700000000|2800000000|33.330001831055|1
2025-08-03 10:30:46|08986|42747|BIP_u|19.84B|19840000000|42.91|396332|1.97|48|2025-10-29|15/09/2025||0.5365|||42.909999847412|1|2025-07-31|15/06/2025|-0.0415|0.4569|7510000000||42.990001678467|1
2025-08-03 10:30:51|08987|1177000|BPYPM|||21.9|4620|0.74}|0||
2025-08-03 10:30:59|08988|977801|BEP_pg|23.6B|23600000000|25.12|7186|4.67|3|2025-08-01|15/06/2025|-0.17||1750000000||25.129999160767|1|2025-05-02|15/03/2025|-0.27||1580000000||25.010000228882|1
2025-08-03 10:31:09|08989|24482|CAR_u|6.93B|6930000000|43.73|375109|-12.49|49|2025-11-11|15/09/2025||||252800000|43.729999542236|1|2025-08-07|15/06/2025||||251300000|43.729999542236|1
2025-08-03 10:31:20|08990|1055219|CNI|79.92B|79920000000|128.04|1415141|-17.78|37|2025-10-30|15/09/2025||1.95||4320000000|128.03999328613|1|2025-07-22|15/06/2025|1.87|1.86|4270000000|4330000000|136.25999450684|1
2025-08-03 10:31:29|08991|24501|||||||38|2025-07-30|15/06/2025|1.33|1.25|3700000000|3895000000|105|1|2025-05-01|15/03/2025|0.97|1.22|3800000000|3909000000|100.12999725342|1
2025-08-03 10:31:43|08992|42784|CHP_u|4.65B|4650000000|14.19|416876|1.94|44|2025-11-05|15/09/2025||||380090000|14.189999580383|1|2025-07-17|15/06/2025|-0.2131||376280000|376980000|14.810000419617|1
2025-08-03 10:31:55|08993|24822|CRR_u|2.66B|2660000000|14.35|176923|3.68|41|2025-11-05|15/09/2025||||123800000|14.35000038147|1|2025-08-06|15/06/2025||||122880000|14.35000038147|1
2025-08-03 10:32:04|08994|24527|ELD|5.88B|5880000000|29|360978|24.2|48|2025-10-30|15/09/2025||0.4694||411210000|29|1|2025-07-31|15/06/2025|0.44|0.4586|451720000|409530000|28.329999923706|1
2025-08-03 10:32:18|08995|24534|FCR_u|3.96B|3960000000|18.63|360892|13.67|49|2025-11-04|15/09/2025||||183920000|18.629999160767|1|2025-07-29|15/06/2025|0.3||182080000|184710000|18.170000076294|1
2025-08-03 10:32:32|08996|953907|FSV|12.3B|12300000000|269.98|85901|14.48|42|2025-10-23|15/09/2025||1.78||1490000000|269.98001098633|1|2025-07-24|15/06/2025|1.71|1.45|1420000000|1390000000|243.05999755859|1
2025-08-03 10:32:46|08997|24564|IMO|58.49B|58490000000|114.9|643982|21.59|50|2025-10-31|15/09/2025||1.84||12770000000|114.90000152588|1|2025-08-01|15/06/2025|1.86|1.57|11230000000|12120000000|115.5299987793|1
2025-08-03 10:32:59|08998|40490|IIP_u|1.84B|1840000000|13.17|940452|5.28|46|2025-11-10|15/09/2025||||62550000|13.170000076294|1|2025-08-06|15/06/2025||||62400000|13.170000076294|1
2025-08-03 10:33:10|08999|24969|KMP_u|2.2B|2200000000|18.17|241304|-2.26|49|2025-11-05|15/09/2025||||97300000|18.170000076294|1|2025-08-06|15/06/2025||||95200000|18.170000076294|1
2025-08-03 10:33:20|09000|1055235|MFC|71.58B|71580000000|42.02|8386591|22.54|37|2025-11-12|15/09/2025||1.04|||42.020000457764|1|2025-08-06|15/06/2025||0.9712|||42.020000457764|1
2025-08-03 10:33:41|09001|25045|NWH_u|1.19B|1190000000|4.77|505158|-3.64|48|2025-08-12|15/06/2025|||||4.7699999809265|1|2025-05-14|15/03/2025|-0.0036||111650000||4.8000001907349|1
2025-08-03 10:33:50|09002|941685|OR|7.22B|7220000000|38.53|335262|62.51|42|2025-08-06|15/06/2025||0.2265||84260000|38.529998779297|1|2025-05-07|15/03/2025|0.2|0.2097|79010000|57570000|33.310001373291|1
2025-08-03 10:34:04|09003|24624|PPL|29.81B|29810000000|51.32|3510486|-3.06|49|2025-10-30|15/09/2025||0.6733||2160000000|51.319999694824|1|2025-08-07|15/06/2025||0.6595||2090000000|51.319999694824|1
2025-08-03 10:34:17|09004|24468|PRMW|6.00B|6000000000|37.4|426018|21.78|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
2025-08-03 10:34:29|09005|31157|RBA|27.64B|27640000000|149.39|328467|43.98|38|2025-05-07|15/03/2025|0.55||1110000000|1168000000|140.38999938965|1|2025-02-26|15/12/2024|0.58|0.77|1140000000|1102000000|144.9700012207|1
2025-08-03 10:34:43|09006|24514|SRU_u|3.68B|3680000000|25.4|275759|6.86|45|2025-11-07|15/09/2025||||224540000|25.39999961853|1|2025-08-07|15/06/2025||||229590000|25.39999961853|1
2025-08-03 10:34:52|09007|976225|TECKa|21.33B|21330000000|45.01|1584|-27.08|39|2025-10-22|15/09/2025||0.5146||2940000000|45.009998321533|1|2025-07-24|15/06/2025|0.38|0.2425|2020000000|2190000000|53.599998474121|1
2025-08-03 10:35:03|09008|24662|T|33.06B|33060000000.000004|21.54|3551932|-6.51|49|2025-10-31|15/09/2025||0.2839||5200000000|21.540000915527|1|2025-08-01|15/06/2025|0.22|0.2314|5080000000|5020000000|22.319999694824|1
2025-08-03 10:35:14|09009|24663|TA|5.06B|5060000000|17.08|1607494|53.46|50|2025-11-11|15/09/2025||0.1392||865700000|17.079999923706|1|2025-08-01|15/06/2025|0.18|0.0878|613000000|666970000|16.670000076294|1
2025-08-03 10:35:26|09010|24665|TCLa|1.6B|1600000000|19.21|171668|20.44|48|2025-09-04|15/07/2025||0.6867||679470000|19.209999084473|1|2025-06-04|15/04/2025|0.58|0.5483|684100000|662310000|21.620000839233|1
2025-08-03 10:35:37|09011|24446|AEM|86.73B|86730000000|172.74|951457|65.87|45|2025-10-29|15/09/2025||2.53||3800000000|172.74000549316|1|2025-07-30|15/06/2025|2.68|2.4|3890000000|3590000000|173.83000183105|1
2025-08-03 10:35:49|09012|24480|BTG|6.26B|6260000000|4.74|3023898|19.1|45|2025-11-05|15/09/2025||0.1455||936370000|4.7399997711182|1|2025-08-07|15/06/2025||0.13||727820000|4.7399997711182|1
2025-08-03 10:35:58|09013|31094|BLDP|746.58M|746580000|2.49|877095|-11.07|42|2025-11-11|15/09/2025||-0.1372||36110000|2.4900000095367|1|2025-08-11|15/06/2025||-0.126||25890000|2.4900000095367|1
2025-08-03 10:36:09|09014|24683|BHC|2.91B|2910000000|7.89|378950|1.28|44|2025-10-30|15/09/2025||1.13||2590000000|7.8899998664856|1|2025-07-30|15/06/2025|1.05|0.938|2530000000|2480000000|9.4099998474121|1
2025-08-03 10:36:22|09015|42751|DOOO|4.97B|4970000000|68.06|173339|-29.31|49|2025-11-26|15/10/2025||1.1||2000000000|68.059997558594|1|2025-08-28|15/07/2025||0.4665||1770000000|68.059997558594|1
2025-08-03 10:36:36|09016|1055217|CCJ|43.81B|43810000000|100.63|1255184|90.84|37|2025-11-05|15/09/2025||0.3432||811790000|100.62999725342|1|2025-07-31|15/06/2025|0.71|0.4842|877000000|800760000|107.55000305176|1
2025-08-03 10:36:49|09017|24492|CIX|4.61B|4610000000|31.96|463162|99.13|49|2025-11-06|15/09/2025||0.9533||842400000|31.959999084473|1|2025-08-07|15/06/2025||0.9205||823900000|31.959999084473|1
2025-08-03 10:36:58|09018|962584|CRON|1.04B|1040000000|2.69|96503|-14.87|35|2025-11-05|15/09/2025||0.02||38200000|2.6900000572205|1|2025-08-07|15/06/2025||0.02||32360000|2.6900000572205|1
2025-08-03 10:37:08|09019|1055225|ENB|138.96B|138960000000|63.73|8479469|21.14|37|2025-10-31|15/09/2025||0.5368||10100000000|63.729999542236|1|2025-08-01|15/06/2025|0.65|0.5796|14880000000|9600000000|62.75|1
2025-08-03 10:37:20|09020|24539|AG|5.24B|5240000000|10.82|1532123|54.35|42|2025-11-06|15/09/2025||0.0682||248250000|10.819999694824|1|2025-08-14|15/06/2025||0.0375||272070000|10.819999694824|1
2025-08-03 10:37:29|09021|1159533|GFL|24.97B|24970000000|68.73|398176|23.86|28|2025-10-29|15/09/2025||0.2216||1670000000|68.730003356934|1|2025-07-30|15/06/2025|0.26|0.1639|1680000000|1680000000|67.139999389648|1
2025-08-03 10:37:38|09022|1055232|||||||37|2025-11-04|15/09/2025||0.4894||2150000000|22.35000038147|1|2025-07-30|15/06/2025|0.6083|0.4378|2390000000|2020000000|22.059999465942|1
2025-08-03 10:37:47|09023|24990|MAG|2.9B|2900000000|28.07|315333|59.76|42|2025-11-10|15/09/2025||0.2994||26220000|28.069999694824|1|2025-08-11|15/06/2025||0.2541||26500000|28.069999694824|1
2025-08-03 10:38:00|09024|24586|MGA|16.08B|16079999999.999998|57.05|1587876|1.75|45|2025-10-31|15/09/2025||1.82||13600000000|57.049999237061|1|2025-08-01|15/06/2025|1.99|1.57|14660000000|14130000000|56.819999694824|1
2025-08-03 10:38:10|09025|24598|NGD|4.66B|4660000000|5.88|1857177|94.7|49|2025-11-07|15/09/2025||0.1731||417000000|5.8800001144409|1|2025-07-28|15/06/2025|0.11|0.1019|308400000|321900000|6.0500001907349|1
2025-08-03 10:38:21|09026|24597|NG|2.96B|2960000000|7.28|562513|16.67|49|2025-10-01|15/08/2025||-0.0684|||7.2800002098083|1|2025-06-25|15/05/2025|-0.206|-0.048|||5.3400001525879|1
2025-08-03 10:38:33|09027|1057244|NTR|39.37B|39370000000|80.77|1353612|21.6|33|2025-11-05|15/09/2025||1.11||7740000000|80.769996643066|1|2025-08-06|15/06/2025||3.28||14540000000|80.769996643066|1
2025-08-03 10:38:42|09028|24609|||||||45|2025-11-12|15/09/2025||0.5466||898480000|37.279998779297|1|2025-08-06|15/06/2025||0.4023||794940000|37.279998779297|1
2025-08-03 10:38:53|09029|943641|QSR|30.73B|30730000000|93.86|847283|-3.5|44|2025-10-29|15/09/2025||1.39||3270000000|93.860000610352|1|2025-08-07|15/06/2025||1.33||3230000000|93.860000610352|1
2025-08-03 10:39:03|09030|1055240|RY|250.35B|250350000000|177.48|3925912|19.15|37|2025-12-03|15/10/2025||3.25||16060000000|177.47999572754|1|2025-08-27|15/07/2025||3.29||15970000000|177.47999572754|1
2025-08-03 10:39:11|09031|25177|||||||39|2025-11-10|15/09/2025||0.055||53960000|13|1|2025-08-07|15/06/2025||0.0475||50000000|13|1
2025-08-03 10:39:23|09032|25152|SHOP|212.16B|212160000000|163.63|1858032|116.99|37|2025-10-30|15/09/2025||0.3463||2630000000|163.63000488281|1|2025-08-06|15/06/2025||0.2886||2540000000|163.63000488281|1
2025-08-03 10:39:34|09033|24656|SSRM|3.38B|3380000000|16.66|405443|150.53|45|2025-10-29|15/09/2025||0.5094||555120000|16.659999847412|1|2025-08-05|15/06/2025||0.311||479590000|16.659999847412|1
2025-08-03 10:39:45|09034|1055242|SU|66.12B|66120000000.00001|53.86|8354605|5.75|37|2025-10-29|15/09/2025||1.02||11860000000|53.860000610352|1|2025-08-05|15/06/2025||0.72||11480000000|53.860000610352|1
2025-08-03 10:39:53|09035|1170093|TIXT|1.41B|1410000000|5.07|261973|-11.83|20|2025-10-31|15/09/2025||0.125||931360000|5.0700001716614|1|2025-08-01|15/06/2025|0.0827|0.0751|963890000|907930000|5.2300000190735|1
2025-08-03 10:40:02|09036|1173238|TLRY|861.38M|861380000|0.8|1917078|-68.99|27|2025-10-02|15/08/2025||-0.0607||291100000|0.80000001192093|1|2025-07-28|15/05/2025|-1.79|-0.0216|309530000|348320000|0.93999999761581|1
2025-08-03 10:40:19|09037|24471|WCN|66.23B|66230000000.00001|257.48|312645|3.48|49|2025-10-22|15/09/2025||1.39||2460000000|257.48001098633|1|2025-07-23|15/06/2025|1.29|1.25|2410000000|2390000000|251.47999572754|1
2025-08-03 10:40:28|09038|24690|WPRT|87.85M|87850000|5.07|5232|-35.5|38|2025-05-13|15/03/2025|-0.14|-0.29|70960000|102660000|3.9900000095367|1|2025-03-31|15/12/2024|-0.59|-0.24|75090000|99560000|5.5700001716614|1
2025-08-03 10:40:43|09039|24652|WPM|57.68B|57680000000|127.06|733954|58.88|45|2025-11-06|15/09/2025||0.6026||490150000|127.05999755859|1|2025-08-07|15/06/2025||0.5644||438310000|127.05999755859|1
2025-08-03 10:40:54|09040|24542|FTS|34.5B|34500000000|68.79|1482875|16.57|49|2025-10-24|15/09/2025||0.8607||3050000000|68.790000915527|1|2025-08-01|15/06/2025|0.76|0.6947|2820000000|2850000000|67.800003051758|1
2025-08-03 10:41:05|09041|24637|REI_u|5.18B|5180000000|17.57|665714|-0.45|49|2025-10-30|15/09/2025||||293090000|17.569999694824|1|2025-08-07|15/06/2025||||286460000|17.569999694824|1
2025-08-03 10:41:14|09042|43433|005930|450.15T|450150000000000|68900|18278294|-13.44|47|2025-10-30|15/09/2025||1187.34||82673510000000|68900|1|2025-07-30|15/06/2025|737|853.35|74600000000000|74463790000000|70600|1
2025-08-03 10:41:25|09043|43430|000660|178.11T|178110000000000|258000|3453513|48.96|48|2025-10-28|15/09/2025||11381.82||23389460000000|258000|1|2025-07-23|15/06/2025|9611.55|9044.46|22232000000000|20510870000000|268500|1
2025-08-03 10:41:37|09044|43493|035420|33.51T|33509999999999.996|225000|1257029|31.27|49|2025-10-31|15/09/2025||3412.14||3036580000000|225000|1|2025-08-08|15/06/2025||3005.87||2893970000000|225000|1
2025-08-03 10:41:46|09045|979247|035720|24.27T|24270000000000|55500|3995573|40.33|37|2025-10-30|15/09/2025||237.94||2006540000000|55500|1|2025-08-07|15/06/2025||259.59||1954160000000|55500|1
2025-08-03 10:41:55|09046|43450|||||||48|2025-10-29|15/09/2025||-461.65||3852960000000|190000|1|2025-07-31|15/06/2025|-2163.61|-1015.44|3179000000000|3481950000000|206000|1
2025-08-03 10:42:07|09047|43424|051910|21.6T|21600000000000|290000|361076|-6|48|2025-10-28|15/09/2025||2780.52||11882610000000|290000|1|2025-08-01|15/06/2025|1706.47|619.95|11183920000000|11330710000000|301500|1
2025-08-03 10:42:17|09048|43399|005380|45.86T|45860000000000|210000|784411|-13.93|48|2025-10-23|15/09/2025||14014.91||44256060000000|210000|1|2025-07-23|15/06/2025|12562.46|23878.74|48287000000000|46506390000000|206500|1
2025-08-03 10:42:26|09049|979618|068270|37.76T|37760000000000|171300|509611|-11.52|38|2025-11-06|15/09/2025||971.39||1121430000000|171300|1|2025-07-21|15/06/2025|810.39|766.29|961510000000|993130000000|180300|1
2025-08-03 10:42:38|09050|43460|000270|39.29T|39290000000000|100800|1075975|-5.88|48|2025-10-24|15/09/2025||5589.58||27757980000000|100800|1|2025-07-25|15/06/2025|5830.42|6207.53|29350000000000|29119340000000|105000|1
2025-08-03 10:42:47|09051|43413|105560|38.6T|38600000000000|106000|1275091|27.4|48|2025-10-23|15/09/2025||4377.68||4429930000000|106000|1|2025-07-24|15/06/2025|4589.19|4395.79|4538000000000|4455210000000|115300|1
2025-08-03 10:42:56|09052|43531|005490|21.97T|21970000000000|290500|372553|-18.51|44|2025-10-27|15/09/2025||4825.15||18126190000000|290500|1|2025-07-30|15/06/2025|1975|5050.75|17556000000000|18110440000000|316500|1
2025-08-03 10:43:08|09053|43398|012330|24.87T|24870000000000|283500|205061|30.34|48|2025-10-24|15/09/2025||10949.73||14795500000000|283500|1|2025-07-25|15/06/2025|10383.55|11536.45|15936000000000|15158660000000|296000|1
2025-08-03 10:43:26|09054|43453|055550|31.61T|31610000000000|65100|1453658|14.01|48|2025-10-28|15/09/2025||2709.07||3806210000000|65100|1|2025-07-25|15/06/2025|3051.05|2787.81|4129000000000|3920200000000|69300|1
2025-08-03 10:43:39|09055|43348|066570|12.86T|12860000000000|75000|525937|-24.32|48|2025-10-23|15/09/2025||1845.6||21681590000000|75000|1|2025-07-25|15/06/2025|3373.75|2792.9|20740000000000|21587580000000|77900|1
2025-08-03 10:43:48|09056|993256|207940|73.59T|73590000000000|1034000|79884|13.5|36|2025-10-28|15/09/2025||4724.09||1539400000000|1034000|1|2025-07-23|15/06/2025|4557.65|4600.8|1289900000000|1381590000000|1042000|1
2025-08-03 10:43:56|09057|43404|096770|15.14T|15140000000000|102000|514356|-2.21|48|2025-10-31|15/09/2025||510.29||19315760000000|102000|1|2025-07-31|15/06/2025|-5960.05|-564.47|19307000000000|19066200000000|117200|1
2025-08-03 10:44:07|09058|43378|086790|22.47T|22470000000000|82300|971540|32.74|48|2025-10-24|15/09/2025||3762.77||2876010000000|82300|1|2025-07-25|15/06/2025|4165.35|3769.65|2953900000000|2934430000000|91000|1
2025-08-03 10:44:20|09059|43448|036570|3.7T|3700000000000|190600|140571|8.6|49|2025-11-06|15/09/2025||1091.74||363930000000|190600|1|2025-08-12|15/06/2025||3408.6||353540000000|190600|1
2025-08-03 10:44:29|09060|43477|||||||43|2025-10-29|15/09/2025||3204.61||10628290000000|161700|1|2025-07-30|15/06/2025|3307.09|3203.36|10022000000000|10451970000000|172900|1
2025-08-03 10:44:40|09061|43521|051900|4.55T|4550000000000|293000|48552|-17.23|48|2025-10-23|15/09/2025||3186.76||1735500000000|293000|1|2025-07-31|15/06/2025|2005.55|6109.54|1605000000000|1743490000000|321500|1
2025-08-03 10:44:47|09062|1176172|259960|14.57T|14570000000000|315500|132284|9.74|23|2025-11-06|15/09/2025||6244.59||817370000000|315500|1|2025-07-29|15/06/2025|330.46|5443.83|662000000000|711760000000|335500|1
2025-08-03 10:45:01|09063|1166996|352820|10.45T|10450000000000|251000|230228|38.83|24|2025-10-30|15/09/2025||1686.55||651510000000|251000|1|2025-08-06|15/06/2025||1521.99||712580000000|251000|1
2025-08-03 10:45:13|09064|43365|011200|23.58T|23580000000000|23000|2294362|26.3|49|2025-11-06|15/09/2025||||2727020000000|23000|1|2025-08-07|15/06/2025||||2495330000000|23000|1
2025-08-03 10:45:24|09065|43350|009150|10.6T|10600000000000|143300|366233|-4.85|48|2025-10-22|15/09/2025||2731.43||2849160000000|143300|1|2025-07-30|15/06/2025|1717.11|2105.02|2784600000000|2746730000000|137400|1
2025-08-03 10:45:36|09066|43480|033780|13.5T|13500000000000|129100|296577|40.33|48|2025-10-30|15/09/2025||2990.24||1733490000000|129100|1|2025-08-19|15/06/2025||2411.68||1530050000000|129100|1
2025-08-03 10:45:45|09067|43520|034730|10.24T|10240000000000|188500|337294|30.09|48|2025-11-17|15/09/2025||10066||31046790000000|188500|1|2025-08-13|15/06/2025||7695||30498500000000|188500|1
2025-08-03 10:45:53|09068|1031014|091990|11.91T|11910000000000|75900|394243|0|29|2024-05-14|15/03/2024||277.23||591000000000|75900|1|2024-04-01|15/12/2023||327.07||641060000000|75900|1
2025-08-03 10:46:01|09069|1010663|251270|4.77T|4770000000000|58200|238249|-9.91|36|2025-11-06|15/09/2025||581.84||708490000000|58200|1|2025-08-07|15/06/2025||429.75||698620000000|58200|1
2025-08-03 10:46:10|09070|43508|||||||48|2025-11-06|15/09/2025||2442.13||2032880000000|75100|1|2025-08-14|15/06/2025||3137.49||2114190000000|75100|1
2025-08-03 10:46:21|09071|43525|015760|23.21T|23210000000000|36150|4954021|83.5|49|2025-11-17|15/09/2025||5181.73||26813830000000|36150|1|2025-08-14|15/06/2025||1602.32||21712070000000|36150|1
2025-08-03 10:46:32|09072|1131302|316140|17.32T|17320000000000|23600|2356051|55.98|37|2025-10-23|15/09/2025||1203.43||2750570000000|23600|1|2025-07-25|15/06/2025|1260.95|1198.63|2789000000000|2737330000000|25400|1
2025-08-03 10:46:45|09073|43370|000810|16.96T|16960000000000|418500|102288|14.97|49|2025-11-07|15/09/2025||13937.69||3932160000000|418500|1|2025-08-13|15/06/2025||14451.34||3831290000000|418500|1
2025-08-03 10:46:55|09074|43544|034020|39.32T|39320000000000|61400|11497802|247.09|47|2025-10-29|15/09/2025||163.23||3776470000000|61400|1|2025-07-25|15/06/2025|204.42|158.22|4569000000000|4076050000000|65400|1
2025-08-03 10:47:05|09075|43514|003490|8.56T|8560000000000.001|23250|1796089|10.98|48|2025-11-06|15/09/2025||1096||6578670000000|23250|1|2025-07-11|15/06/2025||772.00|6274500000000|6279800000000|24450|1
2025-08-03 10:47:12|09076|1175885|323410|12.88T|12880000000000|27000|1883595|27.06|23|2025-11-05|15/09/2025||305.21||403490000000|27000|1|2025-08-06|15/06/2025||288.29||386440000000|27000|1
2025-08-03 10:47:23|09077|43507|030200|13.14T|13140000000000|54000|334254|39|45|2025-11-11|15/09/2025||1683.48||6878970000000|54000|1|2025-08-06|15/06/2025||2598.64||7241600000000|54000|1
2025-08-03 10:47:35|09078|43416|090430|8.13T|8130000000000.001|131500|320205|-26.17|49|2025-10-29|15/09/2025||1133.6||1062750000000|131500|1|2025-08-01|15/06/2025|537.26|916.16|1005000000000|1012100000000|134700|1
2025-08-03 10:47:46|09079|43428|032830|21.5T|21500000000000|119700|374100|32.71|47|2025-11-13|15/09/2025||3699.88|||119700|1|2025-08-12|15/06/2025||3587.81|||119700|1
2025-08-03 10:47:57|09080|948394|018260|11.8T|11800000000000|152500|300542|6.27|37|2025-10-23|15/09/2025||2807.86||3621800000000|152500|1|2025-07-24|15/06/2025|2206|2579.3|3512000000000|3516240000000|173900|1
2025-08-03 10:48:05|09081|1123980|247540|10.49T|10490000000000|107300|482760|-42.28|30|2025-11-17|15/09/2025||-87.25||869020000000|107300|1|2025-08-05|15/06/2025||-132.52||732720000000|107300|1
2025-08-03 10:48:16|09082|43541|009540|24.26T|24260000000000|343000|284300|68.97|48|2025-11-17|15/09/2025||7567.11||7077780000000|343000|1|2025-07-31|15/06/2025|10196.06|7953.47|7428000000000|7381950000000|354500|1
2025-08-03 10:48:27|09083|43463|034220|5.28T|5280000000000|10560|1367879|-4.86|48|2025-10-22|15/09/2025||81.38||6661390000000|10560|1|2025-07-24|15/06/2025|1997.72|-356.57|5587000000000|5722590000000|9210|1
2025-08-03 10:48:39|09084|43457|009830|5.12T|5120000000000|29900|4285871|14.12|49|2025-10-23|15/09/2025||105.87||3515110000000|29900|1|2025-07-30|15/06/2025|-829.89|-126.41|3117000000000|3182510000000|38100|1
2025-08-03 10:48:51|09085|43524|021240|7.41T|7410000000000|104800|202245|72.65|48|2025-11-05|15/09/2025||2189.72||1231690000000|104800|1|2025-08-06|15/06/2025||2090.3||1205100000000|104800|1
2025-08-03 10:49:02|09086|43381|010130|13.63T|13630000000000|759000|22752|57.47|48|2025-11-18|15/09/2025||6571.5||3561150000000|759000|1|2025-08-07|15/06/2025||8179.98||3723640000000|759000|1
2025-08-03 10:49:13|09087|43473|010950|6.94T|6940000000000|60300|317212|-11.97|48|2025-11-04|15/09/2025||1007.08||8135320000000|60300|1|2025-07-25|15/06/2025|-1994.73|-499.6|8048500000000|8139210000000|61800|1
2025-08-03 10:49:22|09088|979183|028300|6.04T|6040000000000|46050|494030|-43.15|33|2025-05-15|15/03/2025|-489.55||17660000000||57100|1|2025-03-21|15/12/2024|-191.97||25220000000||66400|1
2025-08-03 10:49:33|09089|979031|003670|10.61T|10610000000000|137100|440638|-39.34|37|2025-10-22|15/09/2025||-336.8||954180000000|137100|1|2025-07-17|15/06/2025|-458.28|-790.88|660940000000|858000000000|132500|1
2025-08-03 10:49:44|09090|43492|032640|6.22T|6220000000000|14470|1202042|43.69|48|2025-11-06|15/09/2025||341.63||3842320000000|14470|1|2025-08-08|15/06/2025||387.58||3594560000000|14470|1
2025-08-03 10:49:54|09091|43346|018880|2.14T|2140000000000.0002|3160|1003774|-27.52|49|2025-11-18|15/09/2025||-36.52||2570690000000|3160|1|2025-08-19|15/06/2025||-33.66||2665740000000|3160|1
2025-08-03 10:50:04|09092|979607|066970|2.24T|2240000000000|66600|456843|-40.05|35|2025-11-11|15/09/2025||-375.35||672950000000|66600|1|2025-07-30|15/06/2025|-3336.74|-1699.83|520040000000|560900000000|65900|1
2025-08-03 10:50:15|09093|43371|000720|7.36T|7360000000000|65600|1745873|102.47|48|2025-10-22|15/09/2025||1209.86||7558400000000|65600|1|2025-07-18|15/06/2025|848.63|1366.03|7721000000000|7730760000000|70600|1
2025-08-03 10:50:26|09094|43374|011170|2.7T|2700000000000|64000|156355|-36.38|48|2025-11-06|15/09/2025||-2315.97||4845200000000|64000|1|2025-08-08|15/06/2025||-2869.09||4723530000000|64000|1
2025-08-03 10:50:37|09095|43366|010140|15.87T|15870000000000|18580|8046710|64.42|48|2025-10-24|15/09/2025||158.78||2686070000000|18580|1|2025-07-24|15/06/2025|243.26|145.43|2683000000000|2694320000000|19140|1
2025-08-03 10:50:48|09096|43400|004020|4.5T|4500000000000|34200|782566|26.2|48|2025-11-04|15/09/2025||329.95||5787970000000|34200|1|2025-07-24|15/06/2025|109.59|361.32|5946000000000|5924640000000|37450|1
2025-08-03 10:51:01|09097|43540|071050|7.55T|7550000000000|133800|296394|89.25|43|2025-11-06|15/09/2025||3834||747830000000|133800|1|2025-08-13|15/06/2025||3795||734120000000|133800|1
2025-08-03 10:51:08|09098|1166027|293490|1.36T|1360000000000|16600|549123|-13.77|25|2025-11-05|15/09/2025||-80||143690000000|16600|1|2025-08-06|15/06/2025||-449||121790000000|16600|1
2025-08-03 10:51:19|09099|43538|011790|3.29T|3290000000000|96600|326679|-25.23|48|2025-11-04|15/09/2025||-2478.44||526280000000|96600|1|2025-07-30|15/06/2025|94.79|-322.8|467300000000|500670000000|102500|1
2025-08-03 10:51:30|09100|43435|028050|5.06T|5060000000000|25800|933275|-6.52|48|2025-10-24|15/09/2025||716.35||2339210000000|25800|1|2025-07-24|15/06/2025|717.67|682.72|2178000000000|2303700000000|24950|1
2025-08-03 10:51:38|09101|1050118|263750|2.38T|2380000000000|38800|191317|-6.84|35|2025-11-05|15/09/2025||24.87||80520000000|38800|1|2025-08-13|15/06/2025||-27.18||82880000000|38800|1
2025-08-03 10:51:51|09102|43422|035250|3.67T|3670000000000|18320|610469|26.52|49|2025-11-12|15/09/2025||498.5||398620000000|18320|1|2025-07-29|15/06/2025|302.53|337.08|360730000000|344680000000|19230|1
2025-08-03 10:51:58|09103|1171784|302440|3.4T|3400000000000|43350|146337|-22.86|24|2025-10-23|15/09/2025||-372.19||170000000000|43350|1|2025-07-31|15/06/2025|-199.73|-323.89|131000000000|143000000000|46250|1
2025-08-03 10:52:08|09104|44089|139480|2.33T|2330000000000|87100|204414|41.17|45|2025-11-12|15/09/2025||2952.09||7640240000000|87100|1|2025-08-19|15/06/2025||-946.13||7165070000000|87100|1
2025-08-03 10:52:18|09105|43532|000100|8.43T|8430000000000|112700|495105|24.12|48|2025-11-04|15/09/2025||559.95||597740000000|112700|1|2025-07-30|15/06/2025|609.85|657.21|578990000000|586950000000|120400|1
2025-08-03 10:52:27|09106|43465|011070|3.61T|3610000000000|152600|155348|-37.2|48|2025-10-22|15/09/2025||5617.65||5040090000000|152600|1|2025-07-23|15/06/2025|-367.62|1178.62|3934600000000|3828920000000|151900|1
2025-08-03 10:52:39|09107|43347|011780|2.94T|2940000000000|115900|123103|-18.09|48|2025-10-31|15/09/2025||5202.89||1780440000000|115900|1|2025-08-01|15/06/2025||4303.64|1753500000000|1758120000000|122300|1
2025-08-03 10:52:50|09108|43379|086280|11.03T|11030000000000|147000|212369|27.38|48|2025-11-17|15/09/2025||5074.1||7578500000000|147000|1|2025-07-24|15/06/2025|6698.69|5154.48|7516000000000|7512480000000|143000|1
2025-08-03 10:53:01|09109|43441|006800|8.94T|8940000000000|17920|3740262|141.84|41|2025-11-06|15/09/2025||||772400000000|17920|1|2025-08-07|15/06/2025||||775180000000|17920|1
2025-08-03 10:53:11|09110|44101|161390|5.23T|5230000000000|42900|374159|0.23|46|2025-11-10|15/09/2025||2140.17||4292330000000|42900|1|2025-08-06|15/06/2025||1959.66||4086000000000|42900|1
2025-08-03 10:53:21|09111|43376|097950|3.84T|3840000000000|248500|66418|-32.47|48|2025-11-17|15/09/2025||10828||7712470000000|248500|1|2025-08-12|15/06/2025||8294||7411630000000|248500|1
2025-08-03 10:53:33|09112|43856|014680|1.89T|1890000000000|170500|68013|10.93|43|2025-11-07|15/09/2025||3463.26||218760000000|170500|1|2025-08-08|15/06/2025||3376.46||220390000000|170500|1
2025-08-03 10:53:45|09113|43407|016360|5.97T|5970000000000|66900|513014|54.68|41|2025-10-30|15/09/2025||||579650000000|66900|1|2025-08-13|15/06/2025||||566380000000|66900|1
2025-08-03 10:53:54|09114|979869|112040|1.02T|1020000000000|30350|202437|-19.6|38|2025-11-05|15/09/2025||||173000000000|30350|1|2025-08-08|15/06/2025||||135250000000|30350|1
2025-08-03 10:54:06|09115|43542|024110|14.87T|14870000000000|18650|1147878|36.23|48|2025-10-24|15/09/2025||935.68||2105160000000|18650|1|2025-07-24|15/06/2025|869.65|796.39|2221000000000|2114370000000|20100|1
2025-08-03 10:54:15|09116|1010641|267250|9.07T|9070000000000|128300|360456|54.95|36|2025-11-17|15/09/2025||3798||17103000000000|128300|1|2025-07-31|15/06/2025||4089||17599000000000|141100|1
2025-08-03 10:54:22|09117|1175253|383220|2.52T|2520000000000|67100|73688|21.56|20|2025-11-12|15/09/2025||2598.3||491470000000|67100|1|2025-07-31|15/06/2025|1639.85|1612.6|379000000000|384600000000|69700|1
2025-08-03 10:54:34|09118|43522|006360|1.59T|1590000000000|18780|659537|-1.42|48|2025-11-12|15/09/2025||575.49||3057570000000|18780|1|2025-07-30|15/06/2025|57.63|693.46|3196000000000|3205270000000|20200|1
2025-08-03 10:54:42|09119|1163147|326030|7.35T|7350000000000|93800|199945|8.94|27|2025-11-12|15/09/2025||297.29||180060000000|93800|1|2025-08-05|15/06/2025||314.45||167060000000|93800|1
2025-08-03 10:54:53|09120|43455|005830|7.36T|7360000000000|122500|222188|17.79|43|2025-11-12|15/09/2025||7494.46||362000000000|122500|1|2025-08-19|15/06/2025||7760.58||484000000000|122500|1
2025-08-03 10:55:02|09121|1031094|271560|4.33T|4330000000000|109500|148055|22.21|35|2025-11-05|15/09/2025||2947.29||844390000000|109500|1|2025-07-15|15/06/2025|2399.82|2725.44|777700000000|785400000000|121000|1
2025-08-03 10:55:14|09122|43780|008770|1.73T|1730000000000|45800|258126|-8.12|48|2025-10-31|15/09/2025||447.77||1083650000000|45800|1|2025-07-25|15/06/2025|166.4|25.94|1025200000000|1054820000000|51200|1
2025-08-03 10:55:23|09123|44107|180640|7.05T|7050000000000|106100|182003|56.95|36|2025-08-08|15/06/2025|||||106100|1|2025-05-19|15/03/2025|1080||62670000000||122700|1
2025-08-03 10:55:31|09124|980033|196170|22.55T|22550000000000|422000|392026|43.05|35|2025-11-12|15/09/2025||||23100000000|422000|1|2025-08-13|15/06/2025||||31500000000|422000|1
2025-08-03 10:55:40|09125|43414|138930|4.34T|4340000000000|13810|1214876|46.29|48|2025-10-29|15/09/2025||673.34||849080000000|13810|1|2025-07-31|15/06/2025|960.91|736.49|817000000000|876400000000|14560|1
2025-08-03 10:55:52|09126|43469|010060|1.75T|1750000000000|93600|181499|28.22|48|2025-10-22|15/09/2025||||1010100000000|93600|1|2025-07-24|15/06/2025|||776200000000|962200000000|96100|1
2025-08-03 10:56:00|09127|1156618|336260|1.44T|1440000000000|22000|644846|12.65|24|2025-10-29|15/09/2025||-15.36||111570000000|22000|1|2025-07-25|15/06/2025||-24.62|128500000000|154430000000|22650|1
2025-08-03 10:56:12|09128|43419|000990|1.78T|1780000000000|43700|170721|-10.27|47|2025-11-06|15/09/2025||||336040000000|43700|1|2025-08-04|15/06/2025||||328900000000|43700|1
2025-08-03 10:56:21|09129|43962|047810|8.86T|8860000000000|90900|919389|64.67|48|2025-11-04|15/09/2025||797.28||1075410000000|90900|1|2025-07-29|15/06/2025|596.05|533.99|828150000000|902030000000|98500|1
2025-08-03 10:56:30|09130|942445|204320|1.59T|1590000000000|33800|295989|-9.63|37|2025-10-24|15/09/2025||817.43||2305730000000|33800|1|2025-07-25|15/06/2025|95.87|937.82|2401000000000|2321590000000|36050|1
2025-08-03 10:56:39|09131|979725|086520|6.41T|6410000000000|47700|858618|-46.65|37|2025-10-29|15/09/2025|||||47700|1|2025-08-06|15/06/2025|||||47700|1
2025-08-03 10:56:49|09132|43354|020150|1.28T|1280000000000|24450|110608|-34.89|47|2025-11-17|15/09/2025||5.22||256070000000|24450|1|2025-08-06|15/06/2025||-132.97||233660000000|24450|1
2025-08-03 10:57:01|09133|43495|012750|2.45T|2450000000000|72600|42432|28.5|47|2025-10-24|15/09/2025||1308||716050000000|72600|1|2025-07-25|15/06/2025||1243|732850000000|725500000000|70700|1
2025-08-03 10:57:10|09134|43440|128940|3.42T|3420000000000|270000|78536|-5.43|43|2025-10-30|15/09/2025||5224||404250000000|270000|1|2025-07-25|15/06/2025||1515|361300000000|387760000000|290500|1
2025-08-03 10:57:20|09135|1060774|285130|1.16T|1160000000000|64600|103642|29.59|33|2025-11-11|15/09/2025||||531900000000|64600|1|2025-08-13|15/06/2025||||525500000000|64600|1
2025-08-03 10:57:27|09136|1169264|375500|1.77T|1770000000000|43900|433904|35.08|21|2025-11-17|15/09/2025||3276||1865090000000|43900|1|2025-07-31|15/06/2025||3035|1991000000000|1922150000000|46700|1
2025-08-03 10:57:35|09137|979620|068760|2.25T|2250000000000|51700|121684|-35.22|25|2023-05-12|15/03/2023|169.34||90010000000||73832|1|2023-03-06|15/12/2022|156.81||88100000000||65300|1
2025-08-03 10:57:46|09138|979600|067160|834.44B|834440000000|78300|76339|-20.18|37|2025-10-29|15/09/2025||2449.67||124770000000|78300|1|2025-07-30|15/06/2025|1971.83|2461.47|116900000000|119840000000|91000|1
2025-08-03 10:57:57|09139|979248|035760|1.33T|1330000000000|64200|90179|-14.63|38|2025-11-06|15/09/2025||||1279230000000|64200|1|2025-08-07|15/06/2025||||1245170000000|64200|1
2025-08-03 10:58:09|09140|43497|078930|4.42T|4420000000000|46800|337612|-1.47|48|2025-11-06|15/09/2025||3818||6363000000000|46800|1|2025-08-19|15/06/2025||3466||6003000000000|46800|1
2025-08-03 10:58:20|09141|979800|096530|1.34T|1340000000000|29050|399012|27.41|38|2025-11-07|15/09/2025||385.50||129000000000|29050|1|2025-08-13|15/06/2025||309.27||115700000000|29050|1
2025-08-03 10:58:29|09142|1094002|298050|835.52B|835520000000|187000|16177|-38.89|31|2025-11-18|15/09/2025||||879580000000|187000|1|2025-07-31|15/06/2025|||843000000000|890840000000|198400|1
2025-08-03 10:58:41|09143|43545|005940|6.34T|6340000000000|18660|847899|37.51|45|2025-10-23|15/09/2025||||567570000000|18660|1|2025-07-31|15/06/2025|||639150000000|552610000000|20000|1
2025-08-03 10:58:53|09144|44004|081660|2T|2000000000000|35850|160996|-18.52|45|2025-11-12|15/09/2025||1114.3||1069320000000|35850|1|2025-08-08|15/06/2025||1650.3||1224820000000|35850|1
2025-08-03 10:59:04|09145|979520|058470|3.41T|3410000000000|45150|453359|-76.16|37|2025-11-17|15/09/2025||459.74||87230000000|45150|1|2025-08-19|15/06/2025||449.74||93000000000|45150|1
2025-08-03 10:59:15|09146|993306|241560|5.08T|5080000000000|53100|355665|33.92|37|2025-11-17|15/09/2025||1315.75||1946630000000|53100|1|2025-07-25|15/06/2025||1288.05|2201000000000|2193680000000|57000|1
2025-08-03 10:59:27|09147|43362|010620|7.8T|7800000000000|195600|383617|69.64|48|2025-11-17|15/09/2025||2019.25||1186910000000|195600|1|2025-07-31|15/06/2025|593.36|1587.43|1234500000000|1275850000000|205000|1
2025-08-03 10:59:37|09148|43892|019170|629.51B|629510000000|11940|838429|-0.83|35|2025-05-15|15/03/2025|-24.69||55410000000||7440|1|2025-03-20|15/12/2024|-249.15||55260000000||8120|1
2025-08-03 10:59:50|09149|43484|004170|1.48T|1480000000000|168500|38543|10.56|49|2025-11-12|15/09/2025||3889.9||1662490000000|168500|1|2025-08-19|15/06/2025||4140.33||1682270000000|168500|1
2025-08-03 11:00:02|09150|43838|012510|1.93T|1930000000000|69000|299525|17.35|39|2025-11-17|15/09/2025||486||107600000000|69000|1|2025-08-19|15/06/2025||505.55||107620000000|69000|1
2025-08-03 11:00:13|09151|43352|030000|1.98T|1980000000000|19570|303126|10.82|48|2025-10-23|15/09/2025||603.00||1126470000000|19570|1|2025-07-25|15/06/2025||565.00|1118800000000|1150070000000|21250|1
2025-08-03 11:00:22|09152|1094000|298020|973.19B|973190000000|225500|16017|-24.96|31|2025-11-07|15/09/2025||||1972460000000|225500|1|2025-07-25|15/06/2025|||1889150000000|1990350000000|252500|1
2025-08-03 11:00:32|09153|50596|064350|21.17T|21170000000000|194000|1333253|299.59|37|2025-11-17|15/09/2025||2179||1390950000000|194000|1|2025-08-05|15/06/2025||2102.19||1389600000000|194000|1
2025-08-03 11:00:41|09154|43377|000120|1.72T|1720000000000|86100|72985|-13.64|48|2025-11-05|15/09/2025||2851.32||3159690000000|86100|1|2025-08-08|15/06/2025||2901.03||3153910000000|86100|1
2025-08-03 11:00:53|09155|43590|001450|2.02T|2020000000000|25750|510716|-24.49|42|2025-11-13|15/09/2025||3375.65||3014230000000|25750|1|2025-08-13|15/06/2025||3504.16||2974970000000|25750|1
2025-08-03 11:01:05|09156|43527|036460|3.6T|3600000000000|41300|712655|-0.24|49|2025-11-18|15/09/2025||-575.00||7565430000000|41300|1|2025-08-13|15/06/2025||-1169||7574030000000|41300|1
2025-08-03 11:01:13|09157|942842|112610|1.86T|1860000000000|44900|531725|-9.93|37|2025-11-12|15/09/2025||1208||794560000000|44900|1|2025-08-08|15/06/2025||727.73||776780000000|44900|1
2025-08-03 11:01:23|09158|979336|041510|2.96T|2960000000000|129500|194535|83.69|38|2025-11-05|15/09/2025||1406.8||320040000000|129500|1|2025-08-06|15/06/2025||1022.76||289430000000|129500|1
2025-08-03 11:01:33|09159|43485|120110|1.14T|1140000000000|39150|211688|8.75|38|2025-11-06|15/09/2025||||1164500000000|39150|1|2025-08-08|15/06/2025||||1281870000000|39150|1
2025-08-03 11:01:44|09160|43503|006280|1.57T|1570000000000|137400|40405|-3.24|44|2025-11-13|15/09/2025||1517.42||497330000000|137400|1|2025-08-01|15/06/2025|134.55|272.49|493150000000|464730000000|145300|1
2025-08-03 11:01:55|09161|43364|004000|1.04T|1040000000000|40800|54487|-11.4|47|2025-10-23|15/09/2025||||433600000000|40800|1|2025-07-30|15/06/2025|||424700000000|434430000000|42100|1
2025-08-03 11:02:05|09162|43775|008560|3.26T|3260000000000|6100|1430928|0|29|2025-05-15|15/03/2025|276.76||4140000000000||6100|1|2025-03-31|15/12/2024|232.2|253.00|7700000000000|14830000000000|6100|1
2025-08-03 11:02:17|09163|43356|012450|48.31T|48310000000000|939000|276958|214.08|48|2025-10-30|15/09/2025||8729.51||6643770000000|939000|1|2025-07-31|15/06/2025|3107.1|8549.27|6273000000000|6493290000000|977000|1
2025-08-03 11:02:29|09164|43415|017800|3.03T|3030000000000|83800|253089|94.43|45|2025-11-12|15/09/2025||||750800000000|83800|1|2025-08-19|15/06/2025||||757100000000|83800|1
2025-08-03 11:02:40|09165|43955|039490|5.66T|5660000000000|200500|167274|60.66|38|2025-11-10|15/09/2025||||558230000000|200500|1|2025-07-30|15/06/2025||22736|615000000000|521610000000|215500|1
2025-08-03 11:02:51|09166|44087|139130|2.12T|2120000000000|13450|613039|66.05|48|2025-11-03|15/09/2025||731.59||514670000000|13450|1|2025-07-28|15/06/2025|923.16|766.05|541000000000|538800000000|14540|1
2025-08-03 11:03:03|09167|43517|000880|6.35T|6350000000000|91300|832807|200.33|48|2025-11-06|15/09/2025||||16204000000000|91300|1|2025-08-04|15/06/2025||||15665000000000|91300|1
2025-08-03 11:03:12|09168|979264|036490|3.61T|3610000000000|402900|41659|0|24|2022-05-18|15/03/2022||5236.08||312420000000|402900|1|2022-04-04|15/12/2021||5601.74||300600000000|402900|1
2025-08-03 11:03:23|09169|44106|175330|4.1T|4099999999999.9995|21750|610337|53.71|37|2025-10-22|15/09/2025||1040.69||580000000000|21750|1|2025-07-24|15/06/2025|1060.05|1030.84|579000000000|587350000000|24150|1
2025-08-03 11:03:33|09170|43537|002380|2.58T|2580000000000|350500|36769|15.11|49|2025-11-10|15/09/2025||||1645100000000|350500|1|2025-08-19|15/06/2025||||1700670000000|350500|1
2025-08-03 11:03:43|09171|979251|035900|2.31T|2310000000000|69700|410166|23.58|36|2025-11-18|15/09/2025||1106.57||221190000000|69700|1|2025-08-13|15/06/2025||1468.1||205410000000|69700|1
2025-08-03 11:03:55|09172|43548|000060|5.39T|5390000000000|51600|236410|0|43|2025-05-30|15/03/2025|4420||2690000000000||51600|1|2025-03-31|15/12/2024|-14520||2660000000000||51600|1
2025-08-03 11:04:06|09173|43499|001040|4.66T|4660000000000|146100|213354|15.49|47|2025-11-17|15/09/2025||4465||11507000000000|146100|1|2025-08-19|15/06/2025||2979||11160500000000|146100|1
2025-08-03 11:04:17|09174|43443|002790|2.4T|2400000000000|29500|205197|-5.14|38|2025-10-29|15/09/2025||550.00||1126000000000|29500|1|2025-08-01|15/06/2025||510.00|1113000000000|1089550000000|31050|1
2025-08-03 11:04:25|09175|1057402|282330|1.93T|1930000000000|112000|61295|0.36|34|2025-11-17|15/09/2025||4171.28||2448990000000|112000|1|2025-08-13|15/06/2025||3411.62||2288360000000|112000|1
2025-08-03 11:04:34|09176|979797|095700|222.62B|222620000000|4895|374786|-28.75|34|2025-08-19|15/06/2025|||||4895|1|2025-05-19|15/03/2025|||||4470|1
2025-08-03 11:04:42|09177|980144|240810|1.49T|1490000000000|30650|276895|-9.45|37|2025-11-06|15/09/2025||558.75||256230000000|30650|1|2025-08-08|15/06/2025||392.85||217560000000|30650|1
2025-08-03 11:04:52|09178|43405|028670|2.12T|2120000000000|3960|1739395|6.59|39|2025-11-12|15/09/2025||196.00||1405610000000|3960|1|2025-07-31|15/06/2025||210.00|1294000000000|1344250000000|4185|1
2025-08-03 11:05:01|09179|979975|145020|3.26T|3260000000000|321000|58134|36.31|37|2025-11-17|15/09/2025||2596.52||115960000000|321000|1|2025-08-06|15/06/2025||3300.25||118720000000|321000|1
2025-08-03 11:05:10|09180|43816|011000|191.02B|191020000000|2255|2840348|-28.3|27|2025-05-15|15/03/2025|-111||8500000000||2165|1|2025-03-18|15/12/2024|-195.96||10510000000||2060|1
2025-08-03 11:05:20|09181|43783|008930|3.07T|3070000000000|45300|322890|48.77|34|2025-05-15|15/03/2025|370||352040000000||32600|1|2025-03-18|15/12/2024|-161.99||331710000000||28600|1
2025-08-03 11:05:28|09182|44084|138040|19.81T|19810000000000|111600|329733|39.15|35|2025-11-18|15/09/2025||3115.02||1116600000000|111600|1|2025-08-13|15/06/2025||3157.96||1082470000000|111600|1
2025-08-03 11:05:38|09183|979860|108320|875.02B|875020000000|53800|36005|-23.9|38|2025-11-05|15/09/2025||1456.34||466040000000|53800|1|2025-07-24|15/06/2025|1959|1550.28|440500000000|439430000000|63300|1
2025-08-03 11:05:46|09184|979402|048260|2.78T|2780000000000|1900000|3924|0|32|2025-05-15|15/03/2025|4990||316970000000||1900000|1|2025-03-31|15/12/2024|-14520|3700|331100000000|392000000000|1900000|1
2025-08-03 11:05:54|09185|1142473|278280|422.03B|422030000000|42500|42345|-30.78|30|2025-11-07|15/09/2025||438.00||45050000000|42500|1|2025-08-08|15/06/2025||88.00||40120000000|42500|1
2025-08-03 11:06:06|09186|43447|011210|1.29T|1290000000000|48000|89926|-6.98|48|2025-10-24|15/09/2025||1444||2037000000000|48000|1|2025-07-25|15/06/2025|5497|1683|2179000000000|2186200000000|51100|1
2025-08-03 11:06:14|09187|1161063|336370|618.53B|618530000000|8280|281124|-44.35|26|2025-10-23|15/09/2025||55.81||168630000000|8280|1|2025-07-23|15/06/2025|-451.06|-13.44|143900000000|159230000000|8670|1
2025-08-03 11:06:23|09188|43536|047040|1.51T|1510000000000|3665|1854355|-8.03|48|2025-11-12|15/09/2025||355.00||2074230000000|3665|1|2025-07-29|15/06/2025||364.00|2273000000000|2178940000000|3810|1
2025-08-03 11:06:30|09189|979610|067630|550.14B|550140000000|4515|509951|-57.88|18|2025-05-15|15/03/2025|-469.02||27480000000||6430|1|2025-03-20|15/12/2024|-444.78||28680000000||9000|1
2025-08-03 11:06:38|09190|1055288|253450|1.35T|1350000000000|44800|128381|18.21|30|2025-11-06|15/09/2025||514.41||190290000000|44800|1|2025-08-07|15/06/2025||329.04||120450000000|44800|1
2025-08-03 11:06:44|09191|43751|007070|1.31T|1310000000000|15700|238650|-18.23|12|2025-11-05|15/09/2025||426.75||3162410000000|15700|1|2025-08-13|15/06/2025||379.2||3011860000000|15700|1
2025-08-03 11:06:56|09192|43486|052690|3.22T|3220000000000|84600|793891|18.16|47|2025-11-06|15/09/2025||604.00||113370000000|84600|1|2025-08-19|15/06/2025||616.00||120200000000|84600|1
2025-08-03 11:07:03|09193|43436|042660|35.97T|35970000000000|117400|3098107|276.89|18|2025-11-13|15/09/2025||495.46||3133840000000|117400|1|2025-07-29|15/06/2025|484.49|541.76|3294000000000|3233070000000|97600|1
2025-08-03 11:07:10|09194|43372|069960|1.51T|1510000000000|69000|79163|42.86|0||
2025-08-03 11:07:21|09195|43446|088350|2.5T|2500000000000|3330|2760896|12.5|42|2025-11-12|15/09/2025||232.89|||3330|1|2025-08-13|15/06/2025||265.51|||3330|1
2025-08-03 11:07:32|09196|43368|001230|246.32B|246320000000|7920|124534|-3.3|48|2025-08-19|15/06/2025|||||7920|1|2025-05-30|15/03/2025|-31||465560000000||7960|1
2025-08-03 11:07:41|09197|979666|078340|432.89B|432890000000|37900|47430|-2.7|38|2025-11-05|15/09/2025||334||198270000000|37900|1|2025-08-12|15/06/2025||274||192550000000|37900|1
2025-08-03 11:07:47|09198|1165861|357780|1.7T|1700000000000|220000|31570|-12.52|6|2025-11-12|15/09/2025||5140.82||237800000000|220000|1|2025-08-19|15/06/2025||4774.61||224300000000|220000|1
2025-08-03 11:07:55|09199|979174|026960|2.88T|2880000000000|29150|106184|59.46|0||
2025-08-03 11:08:04|09200|979813|098460|926.36B|926360000000|14040|1816310|28.81|30|2025-11-12|15/09/2025||||58100000000|14040|1|2025-08-13|15/06/2025||||58900000000|14040|1
2025-08-03 11:08:13|09201|979202|032500|525.64B|525640000000|13080|225292|10.01|30|2025-08-19|15/06/2025||-524.00|||13080|1|2025-05-14|15/03/2025|-144|-396.00|26100000000||8720|1
2025-08-03 11:08:19|09202|979963|140410|1.11T|1110000000000|36900|93539|16.04|6|2025-05-15|15/03/2025|-110.41||1950000000||38550|1|2025-03-14|15/12/2024|-387.19||1920000000||27300|1
2025-08-03 11:08:28|09203|43509|006260|4.43T|4430000000000|162000|265220|47.01|30|2025-11-12|15/09/2025||4536||7214000000000|162000|1|2025-08-19|15/06/2025||7643||7305000000000|162000|1
2025-08-03 11:08:37|09204|43383|023530|1.99T|1990000000000|70500|92198|11.37|18|2025-11-06|15/09/2025||1873.31||3618900000000|70500|1|2025-08-08|15/06/2025||759.57||3477330000000|70500|1
2025-08-03 11:08:53|09205|979969|141080|4.61T|4610000000000|127200|423233|52.15|6|2025-11-12|15/09/2025||433.18||43740000000|127200|1|2025-08-19|15/06/2025||382.41||46580000000|127200|1
2025-08-03 11:08:59|09206|43458|000080|1.38T|1380000000000|19900|185164|-4.56|0||
2025-08-03 11:09:04|09207|1093998|294870|1.44T|1440000000000|22400|307921|0|0||
2025-08-03 11:09:09|09208|979909|122870|1.47T|1470000000000|79400|237806|113.73|0||
2025-08-03 11:09:16|09209|979037|005290|1.52T|1520000000000|29650|472144|-13.3|0||
2025-08-03 11:09:23|09210|1155483|272210|11.2T|11200000000000|59900|2736216|217.44|18|2025-11-04|15/09/2025||211.00||887050000000|59900|1|2025-07-29|15/06/2025||140.00|768000000000|915070000000|57800|1
2025-08-03 11:09:29|09211|43964|051600|2.22T|2220000000000|49250|453455|26.44|0||
2025-08-03 11:09:34|09212|940989|192820|2.71T|2710000000000|238500|96981|63.58|0||
2025-08-03 11:09:44|09213|43535|047050|8.13T|8130000000000.001|47700|534420|-9.83|24|2025-10-28|15/09/2025||1081||8283970000000|47700|1|2025-07-31|15/06/2025||1049|8144100000000|8496440000000|52500|1
2025-08-03 11:09:51|09214|44065|111770|2.44T|2440000000000|57300|55958|48.64|6|2025-11-13|15/09/2025||||1108400000000|57300|1|2025-08-13|15/06/2025||||999200000000|57300|1
2025-08-03 11:09:56|09215|43476|010120|8.69T|8689999999999.999|292500|215660|72.16|6|2025-11-17|15/09/2025||2773.98||1248070000000|292500|1|2025-07-24|15/06/2025|2257.26|2647.44|1193000000000|1282290000000|280000|1
2025-08-03 11:10:03|09216|43502|093370|493.91B|493910000000|4605|365916|-27.59|6|2025-11-12|15/09/2025||||145600000000|4605|1|2025-08-19|15/06/2025||||138200000000|4605|1
2025-08-03 11:10:10|09217|979307|039030|2.46T|2460000000000|203500|126800|27.27|6|2025-11-12|15/09/2025||3394||100880000000|203500|1|2025-08-19|15/06/2025||2379||91930000000|203500|1
2025-08-03 11:10:17|09218|43427|029780|5.22T|5220000000000|48950|90696|21.77|6|2025-10-23|15/09/2025||1715.09||1070000000000|48950|1|2025-07-25|15/06/2025|1422.91|1422.91|1068500000000|1084670000000|53300|1
2025-08-03 11:10:22|09219|1156086|235980|131.96B|131960000000.00002|3850|233954|-48.32|0||
2025-08-03 11:10:30|09220|43791|009240|743.21B|743210000000|45100|42294|-25.82|6|2025-11-17|15/09/2025||669||452370000000|45100|1|2025-08-13|15/06/2025||522||476600000000|45100|1
2025-08-03 11:10:34|09221|43501|||||||0||
2025-08-03 11:10:40|09222|994082|215600|394.36B|394360000000|2855|955552|-7.46|6|2025-05-22|15/03/2025|-36.18||1160000000||3185|1|2025-03-20|15/12/2024|-50.18||1530000000||2390|1
2025-08-03 11:10:45|09223|43392|003410|3.08T|3080000000000|7000|298380|0|0||
2025-08-03 11:10:51|09224|43506|004800|1.4T|1400000000000|83500|79140|93.06|0||
2025-08-03 11:10:59|09225|50597|185750|1.08T|1080000000000.0001|82000|41601|-28.07|12|2025-11-12|15/09/2025||2981||424400000000|82000|1|2025-08-19|15/06/2025||3132||420700000000|82000|1
2025-08-03 11:11:03|09226|989514|||||||0||
2025-08-03 11:11:12|09227|43454|004990|1.92T|1920000000000|26850|510734|8.7|12|2025-08-19|15/06/2025||||4240000000000|26850|1|2025-05-19|15/03/2025|-1600||3590000000000|3944000000000|23750|1
2025-08-03 11:11:19|09228|979716|085660|819.29B|819290000000|10720|366470|-32.71|12|2025-05-14|15/03/2025|-374||304140000000||10320|1|2025-03-21|15/12/2024|-396.37||275980000000||11850|1
2025-08-03 11:11:27|09229|979561|064760|1.17T|1170000000000|101600|43093|-1.74|6|2025-11-12|15/09/2025||||78980000000|101600|1|2025-08-19|15/06/2025||||75550000000|101600|1
2025-08-03 11:11:37|09230|43494|004370|2.21T|2210000000000|383000|35794|-17.46|18|2025-11-12|15/09/2025||8694.02||902720000000|383000|1|2025-08-19|15/06/2025||6225.52||903350000000|383000|1
2025-08-03 11:11:43|09231|979308|039200|1.17T|1170000000000|30600|141925|-24.16|24|2025-08-19|15/06/2025|||||30600|1|2025-05-15|15/03/2025|-155||1940000000||26550|1
2025-08-03 11:11:49|09232|979532|060250|557.07B|557070000000|14770|2084246|83.02|0||
2025-08-03 11:11:56|09233|43456|000210|990.38B|990380000000|45350|145375|-16.79|0||
2025-08-03 11:12:01|09234|1142481|298380|3.83T|3830000000000|70200|1011550|148.5|6|2025-05-13|15/03/2025|-582|-92.02|2160000000||59700|1|2025-03-13|15/12/2024|-394.27|-161.47|9090000000||38100|1
2025-08-03 11:12:08|09235|1123978|307950|4.08T|4080000000000|148700|82479|-5.77|6|2025-10-30|15/09/2025||1883.44||1013990000000|148700|1|2025-07-28|15/06/2025||1845.74|1042000000000|1021770000000|157100|1
2025-08-03 11:12:13|09236|43516|000150|9.44T|9440000000000|577000|182174|286.99|0||
2025-08-03 11:12:17|09237|979714|084990|149.88B|149880000000|3255|188157|-21.85|0||
2025-08-03 11:12:24|09238|43512|001120|1.06T|1060000000000|29600|205424|-1.82|0||
2025-08-03 11:12:32|09239|43351|009420|1.3T|1300000000000|25700|245879|-24.3|6|2025-10-23|15/09/2025||12.50||40100000000|25700|1|2025-07-30|15/06/2025||13.18|37200000000||27250|1
2025-08-03 11:12:38|09240|1006368|183490|78.64B|78640000000|1013|338808|-36.85|6|2025-05-15|15/03/2025|-24||20780000000||1119|1|2025-03-18|15/12/2024|-201.69||18520000000||1273|1
2025-08-03 11:12:43|09241|1153711|013890|449.48B|449480000000|20500|127576|56.71|0||
2025-08-03 11:12:50|09242|979505|056190|664.57B|664570000000|23300|79249|-5.28|0||
2025-08-03 11:12:57|09243|43669|003690|1.82T|1820000000000|10290|397613|51.32|0||
2025-08-03 11:13:03|09244|44102|161890|2.2T|2200000000000|93000|222425|45.31|6|2025-11-12|15/09/2025||1301.75||711970000000|93000|1|2025-08-08|15/06/2025||1742.21||739810000000|93000|1
2025-08-03 11:13:10|09245|43954|||||||30|2025-11-12|15/09/2025||||161630000000|53200|1|2025-08-13|15/06/2025||||137270000000|53200|1
2025-08-03 11:13:17|09246|980115|222800|692.42B|692420000000|21650|493859|-23.5|18|2025-11-07|15/09/2025||559.93||343220000000|21650|1|2025-08-13|15/06/2025||221.12||313480000000|21650|1
2025-08-03 11:13:25|09247|979403|048410|547.42B|547419999999.99994|5700|1126161|-35.47|24|2025-05-15|15/03/2025|-140||708790000||5380|1|2025-03-17|15/12/2024|-114.95||365540000||5900|1
2025-08-03 11:13:32|09248|1141769|268600|594.93M|594930000|16|19795814|-99.76|21|2024-11-14|15/09/2024|-35.24||1900000000||6680|1|2023-03-23|15/12/2022|-761.76||5590000000||9530|1
2025-08-03 11:13:39|09249|43957|042700|8.12T|8119999999999.999|86800|1070387|-24.78|0||
2025-08-03 11:13:43|09250|979234|||||||0||
2025-08-03 11:13:49|09251|1166423|323990|213.97B|213970000000|9200|159886|-41.59|12|2025-03-01|15/12/2024|-249.86||1840000000||9380|1|2024-11-14|15/09/2024|-104.89||482880000||11330|1
2025-08-03 11:14:01|09252|979022|000250|4.47T|4470000000000|192100|249353|7.02|35|2025-08-13|15/06/2025|||||192100|1|2025-05-19|15/03/2025|21||50620000000||148000|1
2025-08-03 11:14:09|09253|979168|025980|902.68B|902680000000|10420|2802119|89.45|6|2025-08-13|15/06/2025|||||10420|1|2025-05-19|15/03/2025|-71||57260000000||6710|1
2025-08-03 11:14:18|09254|43518|007310|1.34T|1340000000000|391500|5516|-9.38|18|2025-11-12|15/09/2025||||936400000000|391500|1|2025-08-19|15/06/2025||||894200000000|391500|1
2025-08-03 11:14:29|09255|43393|003000|318.19B|318190000000|3225|320129|-38.8|24|2025-08-19|15/06/2025|||||3225|1|2025-05-08|15/03/2025|-1.01||47810000000||3925|1
2025-08-03 11:14:37|09256|43936|032350|1.35T|1350000000000|16910|741538|78.56|35|2025-11-07|15/09/2025||||175070000000|16910|1|2025-07-01|15/06/2025|-663|-663|155000000000|155500000000|17740|1
2025-08-03 11:14:46|09257|43470|005690|726.65B|726650000000|12110|1265085|132.88|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2025-08-03 11:14:54|09258|979729|||||||36|2025-11-12|15/09/2025||2789||67220000000|141100|1|2025-08-08|15/06/2025||2705||71450000000|141100|1
2025-08-03 11:14:58|09259|43711|||||||6|2025-05-15|15/03/2025|64.6||494580000000||13920|1|2025-03-18|15/12/2024|1800||565100000000||14060|1
2025-08-03 11:15:12|09260|43459|010780|584.68B|584680000000|19670|43700|-17|47|2025-11-13|15/09/2025||1192||293500000000|19670|1|2025-08-19|15/06/2025||1239||317330000000|19670|1
2025-08-03 11:15:19|09261|43764|007700|713.81B|713810000000|18270|73840|29.12|0||
2025-08-03 11:15:22|09262|43386|||||||0||
2025-08-03 11:15:32|09263|43650|003090|899.6B|899600000000|22000|157071|8.37|34|2025-08-19|15/06/2025||502.62|||22000|1|2025-05-15|15/03/2025|640|437.62|481400000000|475600000000|20100|1
2025-08-03 11:15:44|09264|979836|101490|1.04T|1040000000000|49850|184601|76.15|37|2025-11-18|15/09/2025||||56000000000|49850|1|2025-07-29|15/06/2025|||60700000000||51200|1
2025-08-03 11:15:55|09265|43992|079160|832.87B|832870000000|5030|284373|-12.22|44|2025-11-12|15/09/2025||-41.00||566000000000|5030|1|2025-08-07|15/06/2025||-79.00||546300000000|5030|1
2025-08-03 11:16:06|09266|43353|069620|1.64T|1640000000000|142800|44820|15.35|45|2025-11-12|15/09/2025||||357750000000|142800|1|2025-08-19|15/06/2025||||367900000000|142800|1
2025-08-03 11:16:16|09267|979751|089980|260.83B|260829999999.99997|16730|75953|-22|36|2025-08-19|15/06/2025|||||16730|1|2025-05-30|15/03/2025|17||40700000000||15800|1
2025-08-03 11:16:27|09268|980024|192080|1.09T|1090000000000.0001|54600|81663|20|37|2025-11-06|15/09/2025||1710.65||182180000000|54600|1|2025-08-13|15/06/2025||1686.33||178500000000|54600|1
2025-08-03 11:16:39|09269|43439|001740|860.46B|860460000000|4435|504445|-3.59|44|2025-11-05|15/09/2025||||1804070000000|4435|1|2025-08-13|15/06/2025||||1456870000000|4435|1
2025-08-03 11:16:46|09270|980007|178920|506.57B|506570000000|17250|187817|-39.15|37|2025-10-27|15/09/2025||478.00||78550000000|17250|1|2025-07-29|15/06/2025||399.00|72500000000|81500000000|19990|1
2025-08-03 11:16:54|09271|43482|||||||48|2025-10-29|15/09/2025||927.00||1226710000000|135500|1|2025-08-01|15/06/2025||1727|1278900000000|1281760000000|160800|1
2025-08-03 11:17:03|09272|979624|069080|419.14B|419140000000|14420|56154|-17.6|37|2025-11-06|15/09/2025||418||42750000000|14420|1|2025-08-07|15/06/2025||507||43500000000|14420|1
2025-08-03 11:17:13|09273|989513|144510|291.83B|291830000000|19420|40801|-37.56|35|2025-11-12|15/09/2025||||45800000000|19420|1|2025-08-06|15/06/2025||||43600000000|19420|1
2025-08-03 11:17:23|09274|43933|031430|384.38B|384380000000|11100|324028|-21|41|2025-11-12|15/09/2025||488.00||314980000000|11100|1|2025-08-13|15/06/2025||513.00||325570000000|11100|1
2025-08-03 11:17:31|09275|43490|||||||48|2025-11-12|15/09/2025||||311380000000|15720|1|2025-08-19|15/06/2025||||335600000000|15720|1
2025-08-03 11:17:42|09276|979711|084370|933.23B|933230000000|41950|162983|-5.73|38|2025-11-06|15/09/2025||807.26||105380000000|41950|1|2025-08-07|15/06/2025||848.81||96960000000|41950|1
2025-08-03 11:17:51|09277|979696|082270|2.25T|2250000000000|53600|261919|406.14|26|2025-05-15|15/03/2025|-223.35||12370000000||37450|1|2025-03-21|15/12/2024|-1180||18270000000||35000|1
2025-08-03 11:17:59|09278|979806|097520|463.52B|463520000000|28350|51671|39.66|24|2025-05-13|15/03/2025|1210||347920000000||47850|1|2025-03-18|15/12/2024|1580||298390000000||47850|1
2025-08-03 11:18:09|09279|979406|048530|120.61B|120610000000|3815|535689|-39.44|34|2025-08-13|15/06/2025|||||3815|1|2025-05-16|15/03/2025|-60||1190000000||3965|1
2025-08-03 11:18:19|09280|979231|033640|248.09B|248090000000|10910|155408|-10.57|35|2025-08-13|15/06/2025|||||10910|1|2025-05-19|15/03/2025|632||129370000000||7940|1
2025-08-03 11:18:27|09281|979393|||||||38|2025-11-06|15/09/2025||107.89||296850000000|6880|1|2025-07-14|15/06/2025|263.1|263.1|275130000000|275130000000|7060|1
2025-08-03 11:18:38|09282|43504|069260|662.67B|662670000000|17270|71788|-9.01|44|2025-11-18|15/09/2025||||270400000000|17270|1|2025-08-01|15/06/2025|||250400000000|352900000000|17650|1
2025-08-03 11:18:58|09283|43662|003540|1.45T|1450000000000|23650|292749|41.03|38|2025-08-14|15/06/2025||||161500000000|23650|1|2025-05-13|15/03/2025|1460||168700000000|178500000000|19410|1
2025-08-03 11:19:10|09284|43511|005850|1.49T|1490000000000|32400|170408|-10.99|49|2025-11-12|15/09/2025||2075||1213940000000|32400|1|2025-08-19|15/06/2025||2759||1313140000000|32400|1
2025-08-03 11:19:17|09285|1167674|363280|117.72B|117720000000|3325|238734|-14.41|20|2025-08-19|15/06/2025|||||3325|1|2025-05-19|15/03/2025|-316||11000000000||2240|1
2025-08-03 11:19:27|09286|979965|140860|1.88T|1880000000000|270000|25281|65.95|35|2025-11-18|15/09/2025||||52230000000|270000|1|2025-08-13|15/06/2025||||48300000000|270000|1
2025-08-03 11:19:38|09287|43406|025540|656.03B|656030000000|63600|38294|6.89|49|2025-11-12|15/09/2025||||402550000000|63600|1|2025-08-19|15/06/2025||||397850000000|63600|1
2025-08-03 11:19:45|09288|980069|213420|956.73B|956730000000|38950|261668|18.75|37|2025-11-18|15/09/2025||672.87||88450000000|38950|1|2025-08-07|15/06/2025||436.22||73240000000|38950|1
2025-08-03 11:19:55|09289|979945|131970|597.36B|597360000000|31050|415795|-13.51|37|2025-11-13|15/09/2025||||82000000000|31050|1|2025-08-13|15/06/2025||||75900000000|31050|1
2025-08-03 11:20:03|09290|1142478|290650|785.34B|785340000000|31900|455194|64.52|29|2025-08-08|15/06/2025|||||31900|1|2025-05-16|15/03/2025|-18.85||17760000000||22800|1
2025-08-03 11:20:15|09291|979724|086450|801.72B|801720000000|18060|195465|4.57|36|2025-11-13|15/09/2025||||222200000000|18060|1|2025-08-19|15/06/2025||||222700000000|18060|1
2025-08-03 11:20:27|09292|43533|006650|613.29B|613290000000|99300|30623|-12.51|48|2025-11-17|15/09/2025||-276.44||805430000000|99300|1|2025-07-30|15/06/2025|233.81|207.28|847000000000|701770000000|100200|1
2025-08-03 11:20:38|09293|43906|023590|1.42T|1420000000000|32850|216277|77.76|37|2025-05-15|15/03/2025|2220||3750000000000||23500|1|2025-03-18|15/12/2024|837.84||3740000000000||21600|1
2025-08-03 11:20:49|09294|43358|006120|943.16B|943160000000|51900|40244|37.12|43|2025-05-15|15/03/2025|2400||2410000000000||42600|1|2025-03-18|15/12/2024|-752.8||2570000000000||40200|1
2025-08-03 11:20:58|09295|980097|218410|681.43B|681430000000|26900|305291|109.18|34|2025-08-13|15/06/2025||||42000000000|26900|1|2025-05-19|15/03/2025|154||31870000000|48000000000|16000|1
2025-08-03 11:21:06|09296|959129|079550|12.9T|12900000000000|592000|190752|200.36|37|2025-11-07|15/09/2025||3080.12||976140000000|592000|1|2025-08-07|15/06/2025||2725.5||877340000000|592000|1
2025-08-03 11:21:15|09297|979266|036540|511.57B|511570000000|3120|381125|-29.97|37|2025-11-07|15/09/2025||||93700000000|3120|1|2025-08-08|15/06/2025||||88700000000|3120|1
2025-08-03 11:21:27|09298|43388|005300|1.27T|1270000000000|130300|27978|-8.3|48|2025-10-30|15/09/2025||||1113600000000|130300|1|2025-08-04|15/06/2025||||1128700000000|130300|1
2025-08-03 11:21:39|09299|43717|005440|1.27T|1270000000000|8120|377049|89.72|44|2025-11-06|15/09/2025||||2069000000000|8120|1|2025-08-13|15/06/2025||||2057000000000|8120|1
2025-08-03 11:21:51|09300|44066|114090|935.26B|935260000000|15120|303466|26.42|48|2025-11-17|15/09/2025||214.51||114560000000|15120|1|2025-08-19|15/06/2025||401.68||106510000000|15120|1
2025-08-03 11:22:00|09301|1010643|267270|1.57T|1570000000000|90300|215678|55.96|36|2025-10-22|15/09/2025||2073||894520000000|90300|1|2025-07-24|15/06/2025||2695|967850000000|848430000000|83200|1
2025-08-03 11:22:10|09302|999108|178320|1.15T|1150000000000|20500|287806|-19.13|36|2025-11-12|15/09/2025||||499900000000|20500|1|2025-08-19|15/06/2025||||348600000000|20500|1
2025-08-03 11:22:22|09303|43437|000640|696.99B|696990000000|108300|14169|-1.55|48|2025-10-30|15/09/2025||3333||390700000000|108300|1|2025-07-24|15/06/2025||2683|350100000000|353200000000|121600|1
2025-08-03 11:22:31|09304|43500|||||||49|2025-11-12|15/09/2025||||1158700000000|22750|1|2025-08-19|15/06/2025||||1075700000000|22750|1
2025-08-03 11:22:42|09305|43941|033270|299.41B|299410000000|20350|43531|-10.75|40|2025-11-18|15/09/2025||||75790000000|20350|1|2025-08-08|15/06/2025||||73930000000|20350|1
2025-08-03 11:22:52|09306|955774|210980|170.25B|170250000000|9150|66860|-1.29|37|2025-11-12|15/09/2025||||167600000000|9150|1|2025-08-08|15/06/2025||||85600000000|9150|1
2025-08-03 11:22:59|09307|979739|088800|183.28B|183280000000|2440|181565|150.51|34|2025-08-13|15/06/2025|||||2440|1|2025-05-30|15/03/2025|-19||53020000000||1926|1
2025-08-03 11:23:10|09308|979755|090460|437.58B|437580000000|14200|533436|-31.57|38|2025-11-04|15/09/2025||1220.76||529510000000|14200|1|2025-08-19|15/06/2025||402.08||421430000000|14200|1
2025-08-03 11:23:18|09309|979462|053030|493.86B|493860000000|15970|606445|-12.73|35|2025-11-12|15/09/2025||84.99|||15970|1|2025-08-13|15/06/2025||41.87|||15970|1
2025-08-03 11:23:27|09310|43660|003520|388.65B|388650000000|2125|1135187|-11.64|32|2024-11-14|15/09/2024|||||2055|1|2024-08-14|15/06/2024|||||2465|1
2025-08-03 11:23:35|09311|979708|083790|126.41B|126410000000|1644|167851|-32.9|26|2025-05-14|15/03/2025|-62.28||3080000000||2000|1|2025-03-20|15/12/2024|-292.82||2740000000||2240|1
2025-08-03 11:23:45|09312|979479|053800|603.88B|603880000000|63300|67679|10.28|33|2025-05-14|15/03/2025|361.89||57190000000||63400|1|2025-03-21|15/12/2024|2740||82630000000||76800|1
2025-08-03 11:23:52|09313|980038|200130|399.81B|399810000000|14130|171476|-13.31|37|2025-11-12|15/09/2025||||159150000000|14130|1|2025-08-19|15/06/2025||||164000000000|14130|1
2025-08-03 11:24:03|09314|43479|105630|399.74B|399740000000|10150|173017|-48.69|47|2025-11-17|15/09/2025||||563060000000|10150|1|2025-08-19|15/06/2025||||474040000000|10150|1
2025-08-03 11:24:09|09315|43363|||||||46|2025-08-19|15/06/2025|||||22950|1|2025-05-19|15/03/2025|1220||388690000000||16600|1
2025-08-03 11:24:18|09316|960821|089590|536.6B|536600000000|6660|130686|-29.82|37|2025-11-12|15/09/2025||575.00||434830000000|6660|1|2025-08-07|15/06/2025||231.00||351670000000|6660|1
2025-08-03 11:24:29|09317|43673|003850|692.69B|692690000000|8250|140472|-22.02|43|2025-10-31|15/09/2025||||280400000000|8250|1|2025-07-31|15/06/2025|||256700000000|256700000000|8460|1
2025-08-03 11:24:35|09318|979524|||||||27|2025-05-14|15/03/2025|-11.39||20630000000||2300|1|2025-03-20|15/12/2024|-20.5||26720000000||1812|1
2025-08-03 11:24:47|09319|43483|064960|750.78B|750780000000|31500|82208|-25.97|46|2025-10-23|15/09/2025||929.42||255900000000|31500|1|2025-07-24|15/06/2025|914.92|844.6|257500000000|250200000000|34900|1
2025-08-03 11:24:58|09320|43605|001820|270.89B|270890000000|26400|36357|-35.29|36|2025-08-19|15/06/2025||1063|||26400|1|2025-05-19|15/03/2025|393|993.00|72400000000||24600|1
2025-08-03 11:25:07|09321|43402|108670|288B|288000000000|30000|26306|-34.35|47|2025-11-12|15/09/2025||||864000000000|30000|1|2025-07-24|15/06/2025|||819500000000|945400000000|32800|1
2025-08-03 11:25:17|09322|43421|007570|227.87B|227870000000|12680|76406|-10.07|37|2025-08-08|15/06/2025|||||12680|1|2025-05-30|15/03/2025|190||61980000000||12920|1
2025-08-03 11:25:29|09323|43429|000070|619.52B|619520000000|79900|46686|16.13|43|2025-05-15|15/03/2025|3210||865940000000||63800|1|2025-03-20|15/12/2024|-3250||875570000000||60200|1
2025-08-03 11:25:37|09324|1056347|272450|454.66B|454660000000|8710|122959|-16.73|36|2025-11-18|15/09/2025||559.00||381750000000|8710|1|2025-08-13|15/06/2025||131.00||308390000000|8710|1
2025-08-03 11:25:45|09325|1174282|383800|619.57B|619570000000|7960|374537|11.33|17|2025-08-19|15/06/2025||||69000000000|7960|1|2025-05-19|15/03/2025|907||79690000000||7040|1
2025-08-03 11:25:54|09326|980070|214150|3.6T|3600000000000|54900|291456|23.37|35|2025-11-06|15/09/2025||557.5||90590000000|54900|1|2025-08-19|15/06/2025||517.94||84300000000|54900|1
2025-08-03 11:26:04|09327|43731|005880|567.39B|567390000000|1758|7874779|-17.85|38|2025-11-12|15/09/2025||92.00||353000000000|1758|1|2025-08-19|15/06/2025||91.00||339850000000|1758|1
2025-08-03 11:26:12|09328|979166|||||||37|2025-11-13|15/09/2025||||232600000000|8850|1|2025-08-13|15/06/2025||||240600000000|8850|1
2025-08-03 11:26:22|09329|43831|011930|298.43B|298430000000|1466|5012527|-19.45|38|2025-11-07|15/09/2025||310.00||158100000000|1466|1|2025-08-19|15/06/2025||310.00||153100000000|1466|1
2025-08-03 11:26:32|09330|43655|003230|10.66T|10660000000000|1429000|59277|147.23|36|2025-11-12|15/09/2025||13357.22||602290000000|1429000|1|2025-08-13|15/06/2025||13449.05||548720000000|1429000|1
2025-08-03 11:26:40|09331|1155106|084850|286.33B|286330000000|13840|29552|-27.04|28|2025-11-12|15/09/2025||371.00||199000000000|13840|1|2025-08-19|15/06/2025||-101.00||172000000000|13840|1
2025-08-03 11:26:49|09332|979134|022100|3.44T|3440000000000|22650|551413|-20.53|38|2025-10-28|15/09/2025|||||22650|1|2025-07-31|15/06/2025|||273000000000||26000|1
2025-08-03 11:27:01|09333|43530|001800|1.25T|1250000000000|20850|259245|40.12|47|2025-08-19|15/06/2025|||||20850|1|2025-05-30|15/03/2025|632||813000000000||19180|1
2025-08-03 11:27:11|09334|991205|241590|445.94B|445940000000|7360|203458|-7.65|37|2025-11-12|15/09/2025||||466580000000|7360|1|2025-08-08|15/06/2025||||477320000000|7360|1
2025-08-03 11:27:23|09335|43420|016380|546.15B|546150000000|5640|128991|-9.18|37|2025-07-30|15/06/2025|||805100000000||6150|1|2025-05-15|15/03/2025|475.02||812570000000||5910|1
2025-08-03 11:27:33|09336|1024891|003380|868.54B|868540000000|8930|721157|54.5|33|2025-05-14|15/03/2025|463.21||3200000000000||6520|1|2025-03-19|15/12/2024|-1160||3410000000000||5230|1
2025-08-03 11:27:41|09337|1123803|192650|396.23B|396230000000|5880|137296|-35.67|30|2025-11-12|15/09/2025||||372000000000|5880|1|2025-08-19|15/06/2025||||286000000000|5880|1
2025-08-03 11:27:51|09338|44000|081000|171.51B|171510000000|12080|17646|-16.11|34|2025-08-19|15/06/2025|||||12080|1|2025-05-20|15/03/2025|99||30060000000||12190|1
2025-08-03 11:28:01|09339|43983|071840|204.91B|204910000000|8680|42363|-3.66|43|2025-11-12|15/09/2025||||698250000000|8680|1|2025-07-28|15/06/2025|||594200000000|601100000000|8610|1
2025-08-03 11:28:11|09340|1031203|271980|197.01B|197010000000|13520|58103|-11.46|26|2025-05-15|15/03/2025|179.77||163020000000||12340|1|2025-03-17|15/12/2024|248.4||186570000000||10450|1
2025-08-03 11:28:22|09341|979273|036830|841.47B|841470000000|41900|82398|-17.68|36|2025-08-13|15/06/2025|||||41900|1|2025-05-19|15/03/2025|567||148570000000||32400|1
2025-08-03 11:28:31|09342|103240|2330|29.56T|29560000000000|1140|32127110|26.25|46|2025-10-16|15/09/2025||15.33||946200000000|1140|1|2025-07-17|15/06/2025|15.36|14.47|933790000000|920910000000|1130|1
2025-08-03 11:28:38|09343|104387|005930|324.07B|324070000000|40.6|1|0|2|2025-05-15|15/03/2025|1.19||79140000000000||||2025-02-18|15/12/2024|1110||75790000000000|||
2025-08-03 11:28:45|09344|1096032|NIO|11.24B|11240000000|5.01|46035815|23.7|30|2025-11-19|15/09/2025||-1.66||24420000000|5.0100002288818|1|2025-09-04|15/06/2025||-2.25||19780000000|5.0100002288818|1
2025-08-03 11:28:56|09345|103325|2454|2.15T|2150000000000|1350|7569049|23.85|46|2025-10-24|15/09/2025||17.04||146200000000|1350|1|2025-07-29|15/06/2025|17.5|17.42|150370000000|151010000000|1400|1
2025-08-03 11:29:04|09346|103233|2317|2.52T|2520000000000|181.5|44041339|-2.68|46|2025-11-13|15/09/2025||3.43||2040380000000|181.5|1|2025-08-14|15/06/2025||2.8||1795090000000|181.5|1
2025-08-03 11:29:14|09347|951042|||||||42|2025-10-30|15/09/2025||1196.53||82344310000000|55900|1|2025-07-30|15/06/2025|737|883.25|74600000000000|74465960000000|57400|1
2025-08-03 11:29:26|09348|27012|AMXB|1.02T|1020000000000|16.92|60723270|7.91|44|2025-10-21|15/09/2025||0.298||232080000000|16.920000076294|1|2025-07-22|15/06/2025|0.37|0.4169|233790000000|231320000000|16.010000228882|1
2025-08-03 11:29:38|09349|13195|QNBK|170.09B|170090000000|18.65|2485198|21.75|49|2025-10-14|15/09/2025||0.4496||10670000000|18.64999961853|1|2025-07-08|15/06/2025|0.4218|0.4209|10620000000|10520000000|17.5|1
2025-08-03 11:29:48|09350|103225|2303|515.44B|515440000000.00006|41.05|48527530|-22.4|37|2025-10-29|15/09/2025||0.8115||59690000000|41.049999237061|1|2025-07-30|15/06/2025|0.71|0.8657|58760000000|61300000000|42.799999237061|1
2025-08-03 11:29:54|09351|993261|005380|33.02B|33020000000.000004|89|0|0|2|2025-05-15|15/03/2025|14060||44410000000000||||2025-03-07|15/12/2024|8600||46620000000000|||
2025-08-03 11:30:04|09352|992964|YUMC|17.17B|17170000000.000002|46.69|2093421|58.11|37|2025-11-04|15/09/2025||0.7836||3190000000|46.689998626709|1|2025-08-05|15/06/2025||0.5658||2790000000|46.689998626709|1
2025-08-03 11:30:24|09353|11111|NBKK|9.17B|9170000000|1049|5387983|16.56|49|2025-10-15|15/09/2025||0.0175||324800000|1049|1|2025-07-23|15/06/2025|0.02|0.015|265700000|317760000|1037|1
2025-08-03 11:30:34|09354|943202|NVTKq|37.16B|37160000000|50|343304|0|34|2025-02-11|15/12/2024||5.32|814920000000|4433000000|50|1|2023-02-14|15/12/2022||4.75||4235000000|54|1
2025-08-03 11:30:44|09355|941323|FAB|195.54B|195540000000|17.7|4793763|35.11|45|2025-10-23|15/09/2025||0.3938||8510000000|17.700000762939|1|2025-07-24|15/06/2025|0.49|0.39|9500000000|8370000000|18.159999847412|1
2025-08-03 11:30:53|09356|103439|||||||46|2025-11-26|15/09/2025||2.07||75120000000|82.599998474121|1|2025-08-22|15/06/2025||0.8933||42990000000|82.599998474121|1
2025-08-03 11:30:57|09357|52704|WALMEX|50.85B|50850000000|2.95|29758|-7.35|3|2025-07-16|15/06/2025|0.65||246250000000||3.0699999332428|1|2025-04-30|15/03/2025|0.71||240970000000||3.1600000858307|1
2025-08-03 11:31:08|09358|103227|2308|1.53T|1530000000000|588|9197841|50.77|46|2025-10-30|15/09/2025||5.15||131240000000|588|1|2025-07-30|15/06/2025|5.37|4.44|124040000000|125460000000|525|1
2025-08-03 11:31:15|09359|1165509|XPEV|17.19B|17190000000|18.05|6670687|138.76|20|2025-11-13|15/09/2025||-0.5611||21340000000|18.049999237061|1|2025-08-26|15/06/2025||-0.8314||18510000000|18.049999237061|1
2025-08-03 11:31:23|09360|1164093|LI|25.58B|25580000000|25.24|4614366|31.46|23|2025-11-14|15/09/2025||3.13||46460000000|25.239999771118|1|2025-09-02|15/06/2025||1.81||33000000000|25.239999771118|1
2025-08-03 11:31:35|09361|27101|GFNORTEO|460.25B|460250000000|165.12|6231793|21.49|49|2025-10-28|15/09/2025||5.24||40660000000|165.11999511719|1|2025-07-23|15/06/2025|5.2|5.31|39160000000|37920000000|159.55000305176|1
2025-08-03 11:31:46|09362|103440|2882|897.76B|897760000000|61.2|68149430|-0.16|46|2025-11-24|15/09/2025||1.72||92990000000|61.200000762939|1|2025-08-22|15/06/2025||1.06||84380000000|61.200000762939|1
2025-08-03 11:31:57|09363|103009|1303|315.65B|315650000000|39.8|28374395|-17.85|46|2025-11-06|15/09/2025||0.3185||66680000000|39.799999237061|1|2025-08-12|15/06/2025||-0.1733||67750000000|39.799999237061|1
2025-08-03 11:32:07|09364|968966|ONC|35.48B|35480000000|299.01|381102|83.18|37|2025-11-06|15/09/2025||0.3575||1310000000|299.01000976562|1|2025-08-06|15/06/2025||0.2067||1240000000|299.01000976562|1
2025-08-03 11:32:17|09365|27102|FEMSAUBD|544.33B|544330000000.00006|168.16|2529873|-19.33|44|2025-10-24|15/09/2025||2.47||220150000000|168.16000366211|1|2025-07-28|15/06/2025|0.78|2.25|211360000000|211990000000|182.49000549316|1
2025-08-03 11:32:27|09366|103449|||||||46|2025-11-25|15/09/2025||0.9925||52920000000|41.450000762939|1|2025-08-15|15/06/2025||0.3875||45440000000|41.450000762939|1
2025-08-03 11:32:38|09367|103294|2412|1T|1000000000000|129.5|11126690|5.28|46|2025-10-29|15/09/2025||1.21||56210000000|129.5|1|2025-08-04|15/06/2025||1.27||55700000000|129.5|1
2025-08-03 11:32:50|09368|103008|1301|259.09B|259089999999.99997|40.7|17872378|-28.97|45|2025-10-14|15/09/2025||0.0932||46040000000|40.700000762939|1|2025-08-04|15/06/2025||-0.1649||46420000000|40.700000762939|1
2025-08-03 11:33:02|09369|103176|2002|293.55B|293550000000|19.25|23034759|-16.3|46|2025-10-31|15/09/2025||0.0298||85800000000|19.25|1|2025-08-04|15/06/2025||-0.03||88740000000|19.25|1
2025-08-03 11:33:13|09370|27109|GMEXICOB|921.82B|921820000000|118.35|6478799|16.66|48|2025-10-28|15/09/2025||0.1223||4080000000|118.34999847412|1|2025-08-04|15/06/2025|0.16|0.1286|4240000000|4330000000|118.34999847412|1
2025-08-03 11:33:25|09371|8736|OTPB|7.66T|7660000000000|28330|334747|57.21|49|2025-11-07|15/09/2025||1063.88||672470000000|28330|1|2025-08-05|15/06/2025||1046.85||682240000000|28330|1
2025-08-03 11:33:35|09372|945654|GLOB|3.52B|3520000000|79.79|1318217|-58.03|43|2025-11-13|15/09/2025||1.54||618580000|79.790000915527|1|2025-08-14|15/06/2025||1.51||612540000|79.790000915527|1
2025-08-03 11:33:48|09373|11109|KFH|13.88B|13880000000|807|14877328|9.95|49|2025-10-15|15/09/2025|||||807|1|2025-07-31|15/06/2025|0.01||441000000|450000000|803|1
2025-08-03 11:33:58|09374|101600|TLKM|295.2T|295200000000000|2980|112322917|4.56|47|2025-10-29|15/09/2025||57.74||37205720000000|2980|1|2025-08-05|15/06/2025||57.28||37312770000000|2980|1
2025-08-03 11:34:05|09375|50014|2688|71.12B|71120000000|64|3358011|24.88|33|2025-08-25|15/06/2025|||||64|1|2025-05-30|15/03/2025|||||63.75|1
2025-08-03 11:34:15|09376|103729|6415|126.51B|126510000000|327|1719411|-21.58|37|2025-11-12|15/09/2025||2.98||5780000000|327|1|2025-08-21|15/06/2025||1.74||4720000000|327|1
2025-08-03 11:34:28|09377|103444|2886|632.64B|632640000000|42.65|23697675|3.12|44|2025-11-20|15/09/2025||0.585||22530000000|42.650001525879|1|2025-09-02|15/06/2025||0.5325||19630000000|42.650001525879|1
2025-08-03 11:34:39|09378|50012|2333|176.87B|176870000000|12.72|21953691|23.02|47|2025-10-24|15/09/2025||0.4924||56270000000|12.720000267029|1|2025-08-30|15/06/2025|0.52|0.1569|52350000000|44550000000|12.720000267029|1
2025-08-03 11:34:48|09379|941318|EAND|165.24B|165240000000|19|3364650|12.83|45|2025-10-29|15/09/2025||0.3256||17320000000|19|1|2025-07-31|15/06/2025|0.4|0.3231|18050000000|17130000000|18.940000534058|1
2025-08-03 11:34:54|09380|1073087|BILI|8.96B|8960000000|21.89|3559106|41.23|35|2025-11-13|15/09/2025||1.36||7770000000|21.889999389648|1|2025-08-14|15/06/2025||1.2||7330000000|21.889999389648|1
2025-08-03 11:35:04|09381|1081842|3711|662.77B|662770000000|152.5|13115933|6.27|37|2025-10-23|15/09/2025||2.87||171240000000|152.5|1|2025-07-31|15/06/2025|1.7|2.25|150750000000|150850000000|152|1
2025-08-03 11:35:18|09382|103663|5871|196.81B|196810000000|115|8468320|-22.56|46|2025-11-06|15/09/2025||3.25||26790000000|115|1|2025-08-21|15/06/2025||3.09||26320000000|115|1
2025-08-03 11:35:29|09383|992761|ZTO|16.15B|16149999999.999998|20.23|2456149|10.37|37|2025-11-25|15/09/2025||2.47||12580000000|20.229999542236|1|2025-08-19|15/06/2025||2.89||12280000000|20.229999542236|1
2025-08-03 11:35:38|09384|996195|CPALL_n|400.26B|400260000000|44.75|23991956|-22.17|37|2025-11-07|15/09/2025||0.779||249990000000|44.75|1|2025-08-06|15/06/2025||0.7629||248710000000|44.75|1
2025-08-03 11:35:50|09385|8560|0291|83.7B|83700000000|25.8|13501084|6.83|38|2025-04-17|15/12/2024|0.01|2.24|14890000000||26.799999237061|1|2024-11-15|15/09/2024|||8900000000||27.25|1
2025-08-03 11:36:02|09386|103442|2884|521.03B|521030000000|32.25|34006614|21.93|46|2025-10-30|15/09/2025||0.4406||21080000000|32.25|1|2025-08-26|15/06/2025||0.405||19020000000|32.25|1
2025-08-03 11:36:15|09387|996213|PTT_n|914.72B|914720000000|32.25|43434345|0.78|37|2025-11-12|15/09/2025||0.81||638180000000|32.25|1|2025-08-13|15/06/2025||0.805||638180000000|32.25|1
2025-08-03 11:36:28|09388|102993|1216|451.15B|451150000000|79.4|16831359|0.25|46|2025-11-06|15/09/2025||1.22||185610000000|79.400001525879|1|2025-08-07|15/06/2025||1.02||171340000000|79.400001525879|1
2025-08-03 11:36:37|09389|103388|2603|431.93B|431930000000|199.5|21813568|16.67|37|2025-11-12|15/09/2025||9.03||99130000000|199.5|1|2025-08-04|15/06/2025||5.8||92300000000|199.5|1
2025-08-03 11:36:44|09390|1097278|1801|158.98B|158980000000|93|23929893|136.94|2|2025-04-28|15/12/2024|0.18|-0.55|5470000000||54.349998474121|1|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1
2025-08-03 11:36:51|09391|27024|||||||38|2025-10-28|15/09/2025||0.3645||79480000000|15.810000419617|1|2025-07-24|15/06/2025|0.3713|0.3235|76580000000|79800000000|14.75|1
2025-08-03 11:37:04|09392|103026|1326|162.9B|162900000000|27.85|13331113|-43.28|46|2025-10-31|15/09/2025||0.1318||78270000000|27.85000038147|1|2025-08-04|15/06/2025||-0.2345||77250000000|27.85000038147|1
2025-08-03 11:37:12|09393|50130|CPIJ|403.18B|403180000000|348103|198767|23.66|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
2025-08-03 11:37:22|09394|50209|SSWJ|106.43B|106430000000|3760|21246758|93.22|42|2025-11-06|15/09/2025|||||3760|1|2025-08-28|15/06/2025||-0.1789|||3760|1
2025-08-03 11:37:33|09395|12548|ENBD|164.86B|164860000000|26.1|2544757|37.01|49|2025-10-23|15/09/2025||0.8581||12080000000|26.10000038147|1|2025-07-23|15/06/2025|0.98|0.8431|12060000000|11760000000|25.75|1
2025-08-03 11:37:46|09396|103257|2357|493.94B|493940000000|665|4546069|40.89|46|2025-11-06|15/09/2025||14.28||181620000000|665|1|2025-08-06|15/06/2025||11.83||170250000000|665|1
2025-08-03 11:37:57|09397|103492|3034|288.43B|288430000000|474|3101357|-9.02|46|2025-11-06|15/09/2025||9.03||28770000000|474|1|2025-08-06|15/06/2025||8.12||27100000000|474|1
2025-08-03 11:38:05|09398|996216|||||||37|2025-10-29|15/09/2025||1.82||143250000000|197|1|2025-07-30|15/06/2025|14.4|2.06|124690000000|126660000000|205|1
2025-08-03 11:38:18|09399|41491|SQMB|9.91T|9910000000000|34710|435651|3.3|49|2025-11-19|15/09/2025||571.89||1063890000000|34710|1|2025-08-20|15/06/2025||537.59||1003740000000|34710|1
2025-08-03 11:38:28|09400|32488|1288|2.36T|2360000000000|5.11|142277116|45.17|49|2025-10-24|15/09/2025||0.195||164100000000|5.1100001335144|1|2025-08-30|15/06/2025||0.185||169770000000|5.1100001335144|1
2025-08-03 11:38:37|09401|996187|AOT_n|564.29B|564290000000|39.5|23800364|-29.46|2|2025-05-14|15/03/2025|0.35||18080000000||37.5|1|2025-02-13|15/12/2024|0.37||17800000000||54.75|1
2025-08-03 11:38:45|09402|103443|||||||45|2025-11-19|15/09/2025||0.68||26300000000|31.549999237061|1|2025-08-22|15/06/2025||0.52||26550000000|31.549999237061|1
2025-08-03 11:38:53|09403|103274|2379|282.07B|282070000000|550|2118840|10|46|2025-10-17|15/09/2025||7.1||32760000000|550|1|2025-07-31|15/06/2025|7.62|9.1|31910000000|34440000000|577|1
2025-08-03 11:39:05|09404|102981|1101|181.88B|181880000000|24.15|27819392|-29.59|46|2025-11-06|15/09/2025||0.4767||42140000000|24.14999961853|1|2025-08-07|15/06/2025||0.285||40730000000|24.14999961853|1
2025-08-03 11:39:18|09405|21010|BAP|18.79B|18790000000|236.5|328391|45.76|49|2025-11-13|15/09/2025||5.71||1580000000|236.5|1|2025-08-14|15/06/2025||5.59||1520000000|236.5|1
2025-08-03 11:39:27|09406|103450|2892|420.86B|420860000000|30|34786643|6.19|46|2025-11-26|15/09/2025||0.51||18560000000|30|1|2025-08-27|15/06/2025||0.49||18020000000|30|1
2025-08-03 11:39:45|09407|16304|HTHT|9.59B|9590000000|31.23|1669132|10.63|49|2025-11-20|15/09/2025||4.62||6790000000|31.229999542236|1|2025-08-26|15/06/2025||3.8||6320000000|31.229999542236|1
2025-08-03 11:40:03|09408|100019|0268|63.81B|63810000000|17.98|36769745|203.72|23|2025-04-23|15/12/2024|0.02|0.04|3390000000|3809000000|11.939999580383|1|2024-11-18|15/09/2024|||||8.579999923706|1
2025-08-03 11:40:13|09409|41378|GFIJ|411.4B|411400000000|45965|1977473|51.61|41|2025-11-20|15/09/2025||0.62|||45965|1|2025-08-22|15/06/2025||0.59|||45965|1
2025-08-03 11:40:23|09410|943822|0586|17.22B|17220000000|9.61|8885015|48.78|26|2025-04-25|15/12/2024|0.49||3140000000||8|1|2024-11-27|15/09/2024|||||6.4499998092651|1
2025-08-03 11:40:34|09411|32492|2601|361.74B|361740000000|30.75|19859050|52.23|48|2025-10-24|15/09/2025|||||30.75|1|2025-08-29|15/06/2025||1.93|||30.75|1
2025-08-03 11:40:46|09412|103495|3037|211.73B|211730000000|138.5|32504638|-16.57|46|2025-10-28|15/09/2025||1.52||34880000000|138.5|1|2025-07-29|15/06/2025|0.02|0.8156|32470000000|32160000000|133|1
2025-08-03 11:40:53|09413|13893|||||||48|2025-10-22|15/09/2025||0.4018|||21.14999961853|1|2025-08-27|15/06/2025||0.39||86920000000|21.14999961853|1
2025-08-03 11:41:02|09414|103664|5880|390.5B|390500000000|25.65|9359190|-1.49|35|2025-05-27|15/03/2025|0.32||26980000000||24.75|1|2025-03-14|15/12/2024|0.22||27510000000||24.14999961853|1
2025-08-03 11:41:10|09415|1168688|6690|241.74B|241740000000|24.3|17718813|-2.41|26|2025-10-30|15/09/2025||0.6252||83160000000|24.299999237061|1|2025-08-28|15/06/2025||0.7127||81750000000|24.299999237061|1
2025-08-03 11:41:23|09416|103276|2382|1.1T|1100000000000|285|17496895|7.14|46|2025-11-07|15/09/2025||4.74||614190000000|285|1|2025-08-08|15/06/2025||4.19||527590000000|285|1
2025-08-03 11:41:30|09417|1163128|6969|123.64B|123640000000|19.98|32668695|130.72|7|2025-04-11|15/12/2024|0.04||3480000000||11.300000190735|1|2022-08-24|15/06/2022|||||15.760000228882|1
2025-08-03 11:41:50|09418|32500|0992|125.29B|125290000000|10.1|69281730|4.23|49|2025-11-05|15/09/2025||0.03||19190000000|10.10000038147|1|2025-08-13|15/06/2025||0.0217||17080000000|10.10000038147|1
2025-08-03 11:42:01|09419|101040|1088|787.32B|787320000000|33.5|20208994|4.36|41|2025-10-24|15/09/2025||0.6543||86480000000|33.5|1|2025-08-30|15/06/2025||0.4362||70730000000|33.5|1
2025-08-03 11:42:09|09420|985212|BIDJ|152.01B|152010000000|45350|640724|3.68|14|2025-02-26|15/12/2024|11.17||117950000000||46936|1|2023-02-21|15/12/2022|9.7||91750000000||37600|1
2025-08-03 11:42:21|09421|102323|SMPH|672.7B|672700000000|23.3|12590822|-20.21|43|2025-11-10|15/09/2025||0.4101||32990000000|23.299999237061|1|2025-08-11|15/06/2025||0.4165||31670000000|23.299999237061|1
2025-08-03 11:42:30|09422|103469|3008|312.32B|312320000000|2340|566815|-15.52|46|2025-10-09|15/09/2025||50.59||17420000000|2340|1|2025-07-09|15/06/2025|7.73|29.28|11670000000|12420000000|2160|1
2025-08-03 11:42:41|09423|49990|0916|113.03B|113030000000|6.99|25106322|2.95|48|2025-10-23|15/09/2025|||||6.9899997711182|1|2025-08-20|15/06/2025|||||6.9899997711182|1
2025-08-03 11:42:52|09424|13874|0384|44.35B|44350000000|8.14|9247163|15.13|34|2025-09-03|15/06/2025|||||8.1400003433228|1|2025-06-26|15/03/2025|0.27|0.36|||7.460000038147|1
2025-08-03 11:43:05|09425|996186|ADVANC_n|856.57B|856570000000|288|4993269|21.01|37|2025-10-29|15/09/2025||3.62||54000000000|288|1|2025-08-06|15/06/2025||3.62||54480000000|288|1
2025-08-03 11:43:16|09426|103218|2207|303.62B|303620000000|545|385136|-16.54|45|2025-11-12|15/09/2025||9.3||67140000000|545|1|2025-08-07|15/06/2025||9||69000000000|545|1
2025-08-03 11:43:24|09427|976844|MGNTDR|301.18B|301180000000|0|0||24|2025-04-29|15/12/2024|403.18||1580000000000||6.5500001907349|1|2024-08-30|15/06/2024|245.27||1460000000000||6.5500001907349|1
2025-08-03 11:43:32|09428|996189|BDMS_n|332.14B|332140000000|20.9|24009111|-18.83|2|2025-05-14|15/03/2025|0.27||28450000000||24.10000038147|1|2025-02-26|15/12/2024|0.27||27830000000||22.89999961853|1
2025-08-03 11:43:41|09429|103393|2609|213.37B|213370000000|61.1|49861394|-4.68|45|2025-11-13|15/09/2025||2.13||45090000000|61.099998474121|1|2025-08-07|15/06/2025||0.585||39790000000|61.099998474121|1
2025-08-03 11:43:52|09430|103445|2887|212.16B|212160000000|16.35|76749849|-15.4|46|2025-11-12|15/09/2025||0.345||17780000000|16.35000038147|1|2025-09-02|15/06/2025||0.29||16040000000|16.35000038147|1
2025-08-03 11:44:04|09431|103441|2883|283.66B|283660000000|15.3|63219485|-3.77|41|2025-08-21|15/06/2025||-0.17|||15.300000190735|1|2025-05-28|15/03/2025|0.52|0.56|66700000000||17.450000762939|1
2025-08-03 11:44:17|09432|13206|IQCD|79.50B|79500000000|13.14|2440550|3.5|49|2025-10-28|15/09/2025||0.2047||3750000000|13.140000343323|1|2025-08-07|15/06/2025||0.1717||3490000000|13.140000343323|1
2025-08-03 11:44:24|09433|1050117|||||||36|2025-11-11|15/09/2025||-0.2908||153970000|36.819999694824|1|2025-08-07|15/06/2025||-0.41||124950000|36.819999694824|1
2025-08-03 11:44:35|09434|941316|ADCB|115.04B|115040000000|15.72|5466525|77.23|45|2025-10-22|15/09/2025||0.3354||5450000000|15.720000267029|1|2025-07-13|15/06/2025|0.34|0.305|5730000000|5080000000|14.180000305176|1
2025-08-03 11:44:42|09435|1115063|2359|288.23B|288230000000|101.7|7853821|207.72|30|2025-11-03|15/09/2025||1.17||12480000000|101.69999694824|1|2025-07-28|15/06/2025|1.88|1.1|12190000000|11710000000|98.449996948242|1
2025-08-03 11:44:49|09436|1164709|BEKE|21.59B|21590000000|18.2|7570468|36.95|23|2025-11-19|15/09/2025||1.62||25960000000|18.200000762939|1|2025-08-06|15/06/2025||1.65||28210000000|18.200000762939|1
2025-08-03 11:44:57|09437|13889|2328|360.78B|360780000000|16.22|29180630|58.71|36|2025-08-22|15/06/2025||||334254000000|16.219999313354|1|2025-04-29|15/03/2025|||128560000000||13.979999542236|1
2025-08-03 11:45:07|09438|103293|2409|89.81B|89810000000|11.9|24261988|-32.96|46|2025-10-30|15/09/2025||0.1287||74190000000|11.89999961853|1|2025-07-31|15/06/2025|0.2556|0.0752|69240000000|70900000000|12.60000038147|1
2025-08-03 11:45:18|09439|103438|2880|398.22B|398220000000|28.9|15778596|3.69|45|2025-12-01|15/09/2025||0.47||16510000000|28.89999961853|1|2025-08-20|15/06/2025||0.42||15550000000|28.89999961853|1
2025-08-03 11:45:29|09440|1012812|6488|165.43B|165430000000|346|2336796|-31.21|37|2025-11-11|15/09/2025||5.95||16700000000|346|1|2025-08-05|15/06/2025||5.1||15930000000|346|1
2025-08-03 11:45:41|09441|103546|3481|90.23B|90230000000|11.3|51584761|-26.14|46|2025-10-23|15/09/2025||-0.0805||56430000000|11.300000190735|1|2025-07-31|15/06/2025|-0.09|-0.0669|56230000000|55780000000|11.89999961853|1
2025-08-03 11:45:53|09442|103459|2912|267.18B|267180000000|257|1270298|-6.03|46|2025-10-30|15/09/2025||3.07||92790000000|257|1|2025-07-30|15/06/2025|2.93|2.93|87380000000|87300000000|260.5|1
2025-08-03 11:46:04|09443|103237|2327|277.1B|277100000000|539|2478423|-13.32|37|2025-10-23|15/09/2025||11.64||33590000000|539|1|2025-07-29|15/06/2025|9.74|10.89|32770000000|32130000000|532|1
2025-08-03 11:46:16|09444|102177|ALI|366.73B|366730000000|25.2|16679235|-12.8|43|2025-11-05|15/09/2025||0.5267||47540000000|25.200000762939|1|2025-08-04|15/06/2025||0.5008||47540000000|25.200000762939|1
2025-08-03 11:46:28|09445|32497|0914|130.74B|130740000000.00002|22.65|8759717|23.37|47|2025-10-23|15/09/2025||0.6862||23310000000|22.64999961853|1|2025-08-27|15/06/2025||0.8592||23930000000|22.64999961853|1
2025-08-03 11:46:37|09446|1177479|NPHJ|82.12B|82120000000|21065|2733911|55.12|10|2025-02-28|15/12/2024|0.6|1411|14530000000|23201000000|10112|1|2023-03-24|15/12/2022|15.96|1387|20120000000||15339|1
2025-08-03 11:46:47|09447|990796|1658|726.33B|726330000000|5.48|53994617|30.48|33|2025-10-23|15/09/2025||0.22||81380000000|5.4800000190735|1|2025-08-30|15/06/2025||0.19||87540000000|5.4800000190735|1
2025-08-03 11:46:59|09448|103501|3045|320.6B|320600000000|106|11756716|0|46|2025-11-06|15/09/2025||1.25||50020000000|106|1|2025-08-04|15/06/2025||1.23||50440000000|106|1
2025-08-03 11:47:10|09449|13194|QISB|57.30B|57300000000|24.25|1219265|25.6|49|2025-10-15|15/09/2025||0.34||1880000000|24.25|1|2025-07-15|15/06/2025|0.5|0.4045|2840000000|1750000000|22.450000762939|1
2025-08-03 11:47:21|09450|50547|CEZ|666.18B|666180000000|1241|179192|36.07|46|2025-11-11|15/09/2025||9.58|||1241|1|2025-08-07|15/06/2025||9.68|||1241|1
2025-08-03 11:47:30|09451|1012654|5876|210.99B|210990000000|43.5|7747895|7.14|35|2025-08-13|15/06/2025|||||43.5|1|2025-05-02|15/03/2025|0.96||20550000000||47|1
2025-08-03 11:47:41|09452|103285|2395|274.44B|274440000000|317.5|1057176|-8.5|44|2025-10-30|15/09/2025||3.17||17750000000|317.5|1|2025-07-31|15/06/2025|2.28|3.08|17840000000|17730000000|339|1
2025-08-03 11:47:53|09453|103448|2890|318.67B|318670000000|25.1|46259383|-2.55|46|2025-11-13|15/09/2025||0.39||14460000000|25.10000038147|1|2025-08-07|15/06/2025||0.52||16160000000|25.10000038147|1
2025-08-03 11:48:03|09454|41375|VALJ|215.05B|215050000000|81900|1607606|25.01|38|2025-07-28|15/06/2025|2.22||42340000000|44419000000|87500|1|2025-02-17|15/12/2024|2.8||56770000000||65613|1
2025-08-03 11:48:15|09455|50024|6030|452.12B|452120000000|26.85|18944351|135.11|38|2025-04-29|15/03/2025|0.42|0.47|17620000000||19.340000152588|1|2025-03-26|15/12/2024|0.31|0.42|14400000000||21.35000038147|1
2025-08-03 11:48:19|09456|1155056|6186|41.52B|41520000000|4.58|36521346|27.93|1|2025-04-28|15/12/2024|0.18|0.23|10650000000||6.2600002288818|1|
2025-08-03 11:48:28|09457|1089444|0788|191.24B|191240000000|10.94|16233600|15.16|33|2025-10-16|15/09/2025|||||10.939999580383|1|2025-08-05|15/06/2025||0.33|||10.939999580383|1
2025-08-03 11:48:42|09458|8582|3328|686.99B|686990000000|7|28805811|24.33|49|2025-10-24|15/09/2025||0.285||59880000000|7|1|2025-08-30|15/06/2025||0.235||60100000000|7|1
2025-08-03 11:48:55|09459|26963|GAPB|217.67B|217670000000|430.79|731740|49.56|49|2025-10-22|15/09/2025||5.52||10440000000|430.79000854492|1|2025-07-22|15/06/2025|5.25|5.59|10880000000|9830000000|425.17001342773|1
2025-08-03 11:49:04|09460|1096239|TME|32.5B|32500000000|20.54|6703900|62.76|29|2025-11-18|15/09/2025||1.37||7840000000|20.540000915527|1|2025-08-12|15/06/2025||1.42||7970000000|20.540000915527|1
2025-08-03 11:49:13|09461|103248|2345|494.07B|494070000000|884|5102303|78.23|40|2025-11-06|15/09/2025||9.65||51690000000|884|1|2025-08-07|15/06/2025||8.36||48590000000|884|1
2025-08-03 11:49:27|09462|13955|SCCO|73.7B|73700000000|91.66|1467089|-5.17|49|2025-10-28|15/09/2025||1.06||2860000000|91.660003662109|1|2025-07-29|15/06/2025|1.22|1.12|3050000000|3040000000|97.110000610352|1
2025-08-03 11:49:34|09463|992966|||||||37|2025-11-25|15/09/2025||-0.3693||2900000000|34.119998931885|1|2025-08-26|15/06/2025||-0.3854||2830000000|34.119998931885|1
2025-08-03 11:49:53|09464|102197|BDO|762.4B|762400000000|143|3202100|1.56|43|2025-10-20|15/09/2025||4.22||71790000000|143|1|2025-08-04|15/06/2025|3.9|4.07|72260000000|69970000000|143|1
2025-08-03 11:50:02|09465|102322|||||||43|2025-11-05|15/09/2025||18.37|||834|1|2025-08-06|15/06/2025||17.95|||834|1
2025-08-03 11:50:12|09466|27010|TLEVISACPO|27.12B|27120000000|10.16|2452222|31.95|44|2025-10-23|15/09/2025||-0.0583||14760000000|10.159999847412|1|2025-07-22|15/06/2025|-0.0786|-0.0655|14730000000|14900000000|7.9800000190735|1
2025-08-03 11:50:23|09467|1012588|5347|177.22B|177220000000|94.9|10116004|-19.23|37|2025-11-11|15/09/2025||1.08||12680000000|94.900001525879|1|2025-07-29|15/06/2025|1.1|1.05|11700000000|12240000000|94.800003051758|1
2025-08-03 11:50:34|09468|29715|VIPS|7.79B|7790000000|15.12|3243046|14.37|47|2025-11-13|15/09/2025||3.13||20760000000|15.119999885559|1|2025-08-15|15/06/2025||3.98||25770000000|15.119999885559|1
2025-08-03 11:50:43|09469|1096151|1772|73.64B|73640000000|26.3|9307881|60.17|36|2025-10-30|15/09/2025||0.1368||4890000000|26.299999237061|1|2025-08-23|15/06/2025||0.0525||5090000000|26.299999237061|1
2025-08-03 11:50:52|09470|50049|0881|30.91B|30910000000|13.06|7335080|15.58|31|2025-04-29|15/12/2024|0.69|1.34|85700000000|87896000000|11.380000114441|1|2024-11-27|15/09/2024|||||15.920000076294|1
2025-08-03 11:51:01|09471|12865|COMI|283.01B|283010000000|93.5|2689721|12.69|38|2025-11-05|15/09/2025||4.9||29740000000|93.5|1|2025-07-22|15/06/2025|4.88|5.14|27800000000|31170000000|91.5|1
2025-08-03 11:51:13|09472|996211|PTTEP_n|490.29B|490290000000|123.5|7391495|-17.39|37|2025-10-24|15/09/2025||3.59||65640000000|123.5|1|2025-07-25|15/06/2025|3.56|3.27|72990000000|66910000000|116|1
2025-08-03 11:51:24|09473|102170|AC|368.18B|368180000000|590|273126|0|43|2025-11-18|15/09/2025||18.21||88010000000|590|1|2025-08-08|15/06/2025||20.56||86250000000|590|1
2025-08-03 11:51:35|09474|13191|MARK|22.19B|22190000000|2.386|11452146|2.72|49|2025-10-23|15/09/2025|||||2.385999917984|1|2025-07-21|15/06/2025|0.045||816790000||2.3359999656677|1
2025-08-03 11:51:45|09475|13887|1919|251.72B|251720000000|14.3|36052973|28.37|46|2025-10-30|15/09/2025||0.388||50160000000|14.300000190735|1|2025-08-29|15/06/2025||0.3975||51240000000|14.300000190735|1
2025-08-03 11:51:56|09476|50000|1193|45.49B|45490000000|19.66|6174591|-24.96|38|2025-04-28|15/12/2024|0.28|2.37|50600000000||21.64999961853|1|2024-11-18|15/09/2024|||||28.450000762939|1
2025-08-03 11:53:08|09477|32499|0168|84.49B|84490000000|48.8|3874525|0|48|2025-10-23|15/09/2025||1.11||9280000000|48.799999237061|1|2025-08-27|15/06/2025||1.62||10280000000|48.799999237061|1
2025-08-03 11:54:01|09478|103623|4938|213.32B|213320000000|80.1|7122427|-22.23|46|2025-11-12|15/09/2025||1.66||284520000000|80.099998474121|1|2025-08-13|15/06/2025||1.19||260540000000|80.099998474121|1
2025-08-03 11:54:59|09479|8544|0004|66.62B|66620000000.00001|21.8|1371617|3.32|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
2025-08-03 11:55:17|09480|27075|BIMBOA|235.06B|235060000000|54.87|2786122|-18.15|49|2025-10-23|15/09/2025||0.872||108300000000|54.869998931885|1|2025-07-24|15/06/2025|0.651|0.7347|107500000000|105890000000|50.709999084473|1
2025-08-03 11:55:38|09481|50181|CLSJ|89.52B|89520000000|37605|620631|6.76|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
2025-08-03 11:56:02|09482|9215|0836|99.09B|99090000000|19.14|12640845|-10.56|39|2025-08-26|15/06/2025|||||19.139999389648|1|2025-05-30|15/03/2025|||||20.299999237061|1
2025-08-03 11:56:12|09483|103223|2301|273.77B|273769999999.99997|121.5|8888729|14.62|45|2025-10-29|15/09/2025||1.76||41640000000|121.5|1|2025-07-30|15/06/2025|1.39|1.62|40420000000|39240000000|124.5|1
2025-08-03 11:56:20|09484|12547|EMAR|135.68B|135680000000|15.35|13391234|82.96|49|2025-11-17|15/09/2025||0.4448||11270000000|15.35000038147|1|2025-08-07|15/06/2025||0.4137||10060000000|15.35000038147|1
2025-08-03 11:57:29|09485|100117|1918|17.66B|17660000000|1.54|237573505|52.48|28|2025-04-28|15/12/2024|-1.22||39740000000||1.5499999523163|1|2024-11-27|15/09/2024|||||2.2699999809265|1
2025-08-03 11:57:40|09486|941317|ALDAR|75.25B|75250000000|9.57|11887710|38.7|45|2025-10-29|15/09/2025||0.2244||7570000000|9.5699996948242|1|2025-07-29|15/06/2025|0.251|0.2155|7740000000|7510000000|9.8999996185303|1
2025-08-03 11:57:53|09487|13894|3323|35.38B|35380000000|4.66|26211352|87.9|42|2025-10-24|15/09/2025||0.19|||4.6599998474121|1|2025-08-22|15/06/2025||0.15|||4.6599998474121|1
2025-08-03 11:58:06|09488|41422|CHILE|13.56T|13560000000000|134.19|92299664|20.03|45|2025-10-28|15/09/2025||2.92||773970000000|134.19000244141|1|2025-07-30|15/06/2025|3.02|3.08|762560000000|770740000000|136.49000549316|1
2025-08-03 11:58:24|09489|11169|ZAIN|2.30B|2300000000|532|3465437|17.44|41|2025-05-12|15/03/2025|0.01|0.01|536220000||478|1|2024-11-12|15/09/2024|0.01|0.02|500610000|519060000|464|1
2025-08-03 11:58:37|09490|103446|2888|208.76B|208760000000|11.8|84381340|7.27|46|2025-11-27|15/09/2025||0.15||25700000000|11.800000190735|1|2025-09-04|15/06/2025||0.15||25190000000|11.800000190735|1
2025-08-03 11:58:48|09491|39228|MBTm|790.09T|790090000000000|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
2025-08-03 12:00:02|09492|103399|2615|253.11B|253110000000|90.2|33961673|13.17|18|2025-11-07|15/09/2025||3.48||40370000000|90.199996948242|1|2025-08-11|15/06/2025||1.58||36770000000|90.199996948242|1
2025-08-03 12:00:08|09493|990779|1548|36.2B|36200000000|16.6|28684820|39.97|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
2025-08-03 12:00:18|09494|18288|SAMD|1.01T|1010000000000|95.54|19368006|-25.84|44|2025-11-18|15/09/2025||0.6533|||95.540000915527|1|2025-08-13|15/06/2025||0.9683||305170000000|95.540000915527|1
2025-08-03 12:00:28|09495|959032|0354|13.77B|13770000000|5.53|42784690|51.09|22|2025-04-25|15/12/2024|0.09|0.26|9020000000|13510000000|4.75|1|2024-11-18|15/09/2024|||||5.6199998855591|1
2025-08-03 12:00:35|09496|1057321|GULFI_n|676.03B|676030000000|49.75|16760840|3.11|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
2025-08-03 12:00:49|09497|103273|2377|124.62B|124620000000|147.5|4997853|-14.99|45|2025-11-07|15/09/2025||3.73||64590000000|147.5|1|2025-08-08|15/06/2025||2.7||59480000000|147.5|1
2025-08-03 12:01:02|09498|27014|||||||43|2025-10-27|15/09/2025||9.99||9010000000|575.28002929688|1|2025-07-22|15/06/2025|7.06|10.71|8720000000|8590000000|576.13000488281|1
2025-08-03 12:01:13|09499|103739|8046|113.73B|113730000000|176|12179500|12.82|40|2025-11-11|15/09/2025||0.8623||10050000000|176|1|2025-08-06|15/06/2025||0.2637||9380000000|176|1
2025-08-03 12:01:42|09500|103077|1476|107.69B|107690000000|392.5|1007772|-25.1|45|2025-10-30|15/09/2025||6.04||10050000000|392.5|1|2025-08-07|15/06/2025||5.37||10130000000|392.5|1
2025-08-03 12:02:55|09501|103341|2474|132.22B|132220000000|212|5038829|-3.2|6|2025-11-05|15/09/2025||3.98||5090000000|212|1|2025-08-08|15/06/2025||2.16||4960000000|212|1
2025-08-03 12:04:05|09502|32490|0151|66.33B|66330000000|5.62|6210004|21.91|29|2025-06-24|15/03/2025|0.21|0.20|12630000000||5.2399997711182|1|2025-02-18|15/12/2024|0.16||10880000000||4.6300001144409|1
2025-08-03 12:04:15|09503|32484|0322|63.92B|63920000000|11.34|12704931|20.25|32|2025-04-23|15/12/2024|0.33|0.30|39450000000||13.659999847412|1|2023-03-27|15/12/2022||0.27||41575000000|13.491111755371|1
2025-08-03 12:04:26|09504|42646|OTEr|6.23B|6230000000|15.56|497807|5.28|48|2025-11-06|15/09/2025||0.4055||908460000|15.560000419617|1|2025-08-06|15/06/2025||0.3255||911680000|15.560000419617|1
2025-08-03 12:04:35|09505|20685|DQ|1.39B|1390000000|20.67|1119944|35.45|46|2025-10-23|15/09/2025||-0.5867||152060000|20.670000076294|1|2025-08-04|15/06/2025||-0.9967||130490000|20.670000076294|1
2025-08-03 12:04:47|09506|103731|6505|403.42B|403420000000|42.35|7598162|-35.05|46|2025-10-30|15/09/2025||0.4919||158650000000|42.349998474121|1|2025-08-12|15/06/2025||0.0979||148110000000|42.349998474121|1
2025-08-03 12:04:59|09507|102243|ICT|918.62B|918620000000|455|1516080|30|42|2025-11-05|15/09/2025||0.1||852500000|455|1|2025-08-04|15/06/2025||0.12||700270000|455|1
2025-08-03 12:05:12|09508|996212|PTTGC_n|106.86B|106860000000|23.7|13922958|-7.96|37|2025-11-05|15/09/2025||-0.0884||140760000000|23.700000762939|1|2025-08-07|15/06/2025||0.37||140760000000|23.700000762939|1
2025-08-03 12:05:25|09509|100143|3888|47.29B|47290000000|34|15681363|55.96|47|2025-11-25|15/09/2025||0.5||2960000000|34|1|2025-08-26|15/06/2025||0.22||2990000000|34|1
2025-08-03 12:05:38|09510|943516|2202|78.44B|78440000000|4.9|28817745|20.99|44|2025-10-24|15/09/2025||-0.0559||39540000000|4.9000000953674|1|2025-08-23|15/06/2025||-0.0181||35800000000|4.9000000953674|1
2025-08-03 12:05:48|09511|49994|1066|30.75B|30750000000|6.74|12237959|71.94|35|2025-04-29|15/12/2024|0.21|0.30|6450000000|7604000000|5.6199998855591|1|2024-11-20|15/09/2024|||||4.5199999809265|1
2025-08-03 12:05:56|09512|49970|||||||43|2025-10-24|15/09/2025||0.24|||6.9000000953674|1|2025-09-02|15/06/2025||0.23|||6.9000000953674|1
2025-08-03 12:06:06|09513|11115|AGLT|364.98M|364980000|143|16056664|-48.19|48|2025-08-19|15/06/2025|||||143|1|2025-05-20|15/03/2025|||389010000||256|1
2025-08-03 12:07:16|09514|37875|LPPP|30.04B|30040000000|16185|5368|9.8|56|2025-09-25|15/07/2025||176.04||5480000000|16185|1|2025-06-11|15/04/2025|181.03|166.56|4950000000|4940000000|14575|1
2025-08-03 12:07:27|09515|1012156|3105|36.33B|36330000000|85.7|3168389|-34.08|37|2025-10-24|15/09/2025||0.8915||4800000000|85.699996948242|1|2025-08-05|15/06/2025||0.1839||3990000000|85.699996948242|1
2025-08-03 12:07:37|09516|49993|0998|460.74B|460740000000|7.29|54796784|55.11|47|2025-10-23|15/09/2025||0.27|||7.289999961853|1|2025-08-28|15/06/2025||0.33|||7.289999961853|1
2025-08-03 12:07:49|09517|102122|BIC_p1|48.04T|48040000000000|45600|530878|38.1|45|2025-08-06|15/06/2025||1671.53||7047400000000|45600|1|2025-05-05|15/03/2025|1822|1674.64|5966010000000|7017330000000|44000|1
2025-08-03 12:08:09|09518|8781|GDRB|1.9T|1900000000000|10400|194655|4|48|2025-08-06|15/06/2025|||||10400|1|2025-05-13|15/03/2025|373||224020000000||10600|1
2025-08-03 12:09:21|09519|103111|1590|161B|161000000000|805|575145|-2.66|40|2025-11-13|15/09/2025||10.1||8610000000|805|1|2025-08-14|15/06/2025||11.2||9290000000|805|1
2025-08-03 12:09:32|09520|102253|JGS|166.21B|166210000000|22.1|5068554|-19.49|42|2025-08-07|15/06/2025|||||22.10000038147|1|2025-05-14|15/03/2025|0.5787||92000000000||18.5|1
2025-08-03 12:09:37|09521|996198|DELTA_n|1.77T|1770000000000|142|12602456|40.59|3|2025-07-25|15/06/2025|0.37||44620000000||140.5|1|2025-04-25|15/03/2025|0.44||42910000000||75.5|1
2025-08-03 12:10:22|09522|102109|ECO|70.72T|70720000000000|1720|14090083|-16.5|46|2025-11-11|15/09/2025||70.07||30569190000000|1720|1|2025-08-12|15/06/2025||75.6||30491060000000|1720|1
2025-08-03 12:10:33|09523|103235|2324|129.62B|129620000000|29.75|33914439|-6|46|2025-11-18|15/09/2025||0.6887||225590000000|29.75|1|2025-08-08|15/06/2025||0.5578||217370000000|29.75|1
2025-08-03 12:10:40|09524|50116|||||||36|2025-06-06|15/03/2025|9.03||23180000000|25000000|23981|1|2025-01-16|15/12/2024|||||27180|1
2025-08-03 12:10:50|09525|953532|PHORq|10.50B|10500000000|0.05|384376|0|42|2025-08-28|15/06/2025|||||0.05000000074506|1|2025-05-30|15/03/2025|367.92||159390000000||0.05000000074506|1
2025-08-03 12:11:01|09526|13192|COMB|19.38B|19380000000|4.788|2021914|17.41|49|2025-10-15|15/09/2025||0.1546||1160000000|5.5199999809265|1|2025-07-15|15/06/2025|0.16|0.1523|1110000000|1050000000|5.5199999809265|1
2025-08-03 12:11:09|09527|949921|3606|153.87B|153870000000|56.3|2080460|43.62|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
2025-08-03 12:11:19|09528|996210|MINT_n|134.38B|134380000000|23.7|10186698|-15.36|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
2025-08-03 12:11:26|09529|50545|||||||47|2025-10-30|15/09/2025||22||9580000000|1005|1|2025-07-31|15/06/2025|22|21.53|9040000000|9230000000|1057|1
2025-08-03 12:11:35|09530|103615|||||||46|2025-11-06|15/09/2025||0.915||25920000000|81.699996948242|1|2025-08-06|15/06/2025||0.92||26010000000|81.699996948242|1
2025-08-03 12:11:42|09531|996197|CPN_n|225.52B|225520000000|50.25|7222479|-9.87|2|2025-05-06|15/03/2025|0.94||12680000000||49.75|1|2025-02-28|15/12/2024|0.87||13620000000||50.5|1
2025-08-03 12:11:54|09532|100144|3898|57.06B|57060000000|31.85|2475977|5.99|46|2025-10-24|15/09/2025||0.91||6930000000|31.85000038147|1|2025-08-22|15/06/2025||0.81||7000000000|31.85000038147|1
2025-08-03 12:12:00|09533|102203|||||||43|2025-10-16|15/09/2025||3.05||47510000000|120.5|1|2025-08-04|15/06/2025||3.13||46670000000|120.5|1
2025-08-03 12:12:10|09534|38047|0135|65.29B|65290000000.00001|7.54|14366495|-0.92|31|2025-04-30|15/12/2024|0.31|||90037000000|7.5100002288818|1|2024-11-27|15/09/2024|||||7.6399998664856|1
2025-08-03 12:12:23|09535|50013|2338|141.9B|141900000000|16.42|9041613|41.31|48|2025-10-29|15/09/2025||0.3347||52590000000|16.420000076294|1|2025-08-30|15/06/2025||0.409||59480000000|16.420000076294|1
2025-08-03 12:12:32|09536|102982|||||||46|2025-11-13|15/09/2025||0.918||20350000000|40.150001525879|1|2025-08-08|15/06/2025||0.9||19190000000|40.150001525879|1
2025-08-03 12:13:41|09537|961686|3908|150.57B|150570000000|19.1|35335143|126.3|31|2025-10-29|15/09/2025||0.265||6130000000|19.10000038147|1|2025-08-30|15/06/2025||0.265||5660000000|19.10000038147|1
2025-08-03 12:13:52|09538|8755|MOLB|1.92T|1920000000000|3022|646831|7.85|49|2025-11-07|15/09/2025||157.77||1680320000000|3022|1|2025-08-08|15/06/2025||113.55||1900220000000|3022|1
2025-08-03 12:14:04|09539|940792|FUNO11|101.53B|101530000000|26.68|6797126|20.13|45|2025-10-22|15/09/2025||0.6863||7650000000|26.680000305176|1|2025-07-24|15/06/2025|0.616|0.65|7510000000|7600000000|26.610000610352|1
2025-08-03 12:14:13|09540|20261|EDU|7.3B|7300000000|44.65|1203195|-24.77|49|2025-10-22|15/08/2025||1.46||1520000000|44.650001525879|1|2025-07-30|15/05/2025|0.32|0.29|1240000000|1190000000|46.75|1
2025-08-03 12:14:18|09541|1169344|||||||5|2025-05-27|15/03/2025||1.14|32610000000||48.5|1|2025-03-25|15/12/2024|0.9|1.19|35380000000|41335000000|58.900001525879|1
2025-08-03 12:14:24|09542|996199|EA_n|20.94B|20940000000|2.82|37352050|12.2|2|2025-05-15|15/03/2025|0.04||3420000000||2.539999961853|1|2025-02-28|15/12/2024|-0.87||3980000000||2.539999961853|1
2025-08-03 12:14:36|09543|103775|9910|118B|118000000000|119.5|1224030|-13.41|37|2025-11-07|15/09/2025||1.76||22030000000|119.5|1|2025-08-08|15/06/2025||1.12||21040000000|119.5|1
2025-08-03 12:14:42|09544|1167535|6618|156.01B|156010000000|48.75|9468760|134.94|1|2025-04-25|15/12/2024|0.67|0.66|29820000000|35628000000|35.950000762939|1|
2025-08-03 12:14:52|09545|951041|||||||42|2025-10-23|15/09/2025||14014.91||44256060000000|162900|1|2025-07-23|15/06/2025|12562.46|23878.74|48287000000000|46506390000000|162600|1
2025-08-03 12:16:19|09546|13912|OPAr|6.95B|6950000000|19.37|413708|23.38|36|2025-09-03|15/06/2025|||||19.370000839233|1|2025-05-27|15/03/2025|0.3412||595040000||20.299999237061|1
2025-08-03 12:16:37|09547|103782|9921|44.7B|44700000000|114|1019583|-49.89|45|2025-11-17|15/09/2025||2.3||19960000000|114|1|2025-08-08|15/06/2025||1.67||19540000000|114|1
2025-08-03 12:16:44|09548|49983|||||||20|2025-04-25|15/12/2024|-0.62||94300000000||3.9700000286102|1|2023-03-24|15/12/2022|||||6.3400001525879|1
2025-08-03 12:17:54|09549|103031|||||||36|2025-11-12|15/09/2025||0.4||63280000000|28.799999237061|1|2025-08-08|15/06/2025||0.56||61770000000|28.799999237061|1
2025-08-03 12:18:11|09550|103201|2049|75.36B|75360000000|213|4556077|4.67|46|2025-11-05|15/09/2025||1.76||6650000000|213|1|2025-08-07|15/06/2025||1.27||6410000000|213|1
2025-08-03 12:18:26|09551|49996|||||||45|2025-09-01|15/06/2025||1.19|||18.840000152588|1|2025-04-28|15/03/2025|0.47||141660000000||17.420000076294|1
2025-08-03 12:18:39|09552|41434|COPEC|8.29T|8289999999999.999|6380|741161|3.55|49|2025-11-06|15/09/2025||0.1054||6230000000|6380|1|2025-08-14|15/06/2025||0.1511||6630000000|6380|1
2025-08-03 12:18:49|09553|1057034|||||||36|2025-11-07|15/09/2025||0.0518||7660000000|3.7200000286102|1|2025-08-07|15/06/2025||0.0501||7950000000|3.7200000286102|1
2025-08-03 12:19:04|09554|19315|BIMAS|310.36B|310360000000|528|5110874|-9.45|49|2025-11-11|15/09/2025||16.86||210320000000|528|1|2025-08-19|15/06/2025||12.94||176700000000|528|1
2025-08-03 12:19:17|09555|103588|3702|113.17B|113170000000|67.4|9136278|-20.71|46|2025-11-12|15/09/2025||1.83||269390000000|67.400001525879|1|2025-08-06|15/06/2025||1.6||230060000000|67.400001525879|1
2025-08-03 12:19:29|09556|103802|9945|85.89B|85890000000|30.3|7457360|-38.66|37|2025-05-15|15/03/2025|1.24||7020000000||30.5|1|2025-03-14|15/12/2024|0.75||8800000000||38.799999237061|1
2025-08-03 12:19:38|09557|945817|MPHC|17.02B|17020000000|1.355|11526980|-18.81|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
2025-08-03 12:19:46|09558|996204|HMPRO_n|90.89B|90890000000|7|22348641|-20.9|3|2025-07-29|15/06/2025|0.11||17460000000||7.1999998092651|1|2025-04-29|15/03/2025|0.13||18650000000||8.3000001907349|1
2025-08-03 12:20:02|09559|41493|BSANTANDER|10.52T|10520000000000|55.81|123326704|22.39|49|2025-10-30|15/09/2025||1.37||771920000000|55.810001373291|1|2025-07-29|15/06/2025|1.45|1.45|736120000000|756510000000|55.799999237061|1
2025-08-03 12:20:14|09560|103247|2344|79.2B|79200000000|17.6|65335953|-24.14|45|2025-10-30|15/09/2025||0.2328||22530000000|17.60000038147|1|2025-08-05|15/06/2025||0.0099||20690000000|17.60000038147|1
2025-08-03 12:20:25|09561|50010|2238|69.31B|69310000000|3.14|22211615|14.6|48|2025-10-23|15/09/2025||0.04||31780000000|3.1400001049042|1|2025-08-30|15/06/2025||0.02||22310000000|3.1400001049042|1
2025-08-03 12:20:36|09562|48389|ATHM|3.25B|3250000000|27.12|333603|14.53|48|2025-10-30|15/09/2025||3.52||1790000000|27.120000839233|1|2025-07-31|15/06/2025|4.04|3.63|1750000000|1760000000|27.020000457764|1
2025-08-03 12:20:44|09563|985905|1579|12.96B|12960000000|13.36|3396622|18.86|7|2025-04-25|15/12/2024|0.44||3610000000||13.880000114441|1|2023-03-23|15/12/2022|||||21.5|1
2025-08-03 12:20:55|09564|943698|2408|137.73B|137730000000|44.45|103364400|-19.03|44|2025-10-14|15/09/2025||0.0097||14600000000|44.450000762939|1|2025-07-09|15/06/2025|-1.32|-0.3529|10530000000|9510000000|48.5|1
2025-08-03 12:21:08|09565|40109|JOYY|2.62B|2620000000|50.52|298178|51.53|49|2025-11-26|15/09/2025||1.05||540980000|50.520000457764|1|2025-09-02|15/06/2025||0.893||514160000|50.520000457764|1
2025-08-03 12:21:20|09566|27153|ORBIA|24.13B|24130000000|12.61|2127703|-46.27|49|2025-10-22|15/09/2025||0.0163||1920000000|12.609999656677|1|2025-07-23|15/06/2025|-0.064|0.014|1970000000|1960000000|12.310000419617|1
2025-08-03 12:21:28|09567|1031093|NRP|97.98B|97980000000|13755|1770046|0.91|8|2025-03-19|15/12/2024|0.42||427370000||13096|1|2023-02-21|15/12/2022|||||10800|1
2025-08-03 12:21:39|09568|103526|3231|357.44B|357440000000|123.5|37183177|28.25|46|2025-10-31|15/09/2025||2.3||448640000000|123.5|1|2025-08-04|15/06/2025||2.61||485790000000|123.5|1
2025-08-03 12:21:48|09569|100059|0853|25.46B|25460000000|13.76|37498413|163.6|31|2025-04-29|15/12/2024|-0.07||472360000||6.7300000190735|1|2024-11-27|15/09/2024|||||5.75|1
2025-08-03 12:21:59|09570|32483|0148|30.7B|30700000000|27.7|1725897|78.48|34|2025-04-21|15/12/2024|0.11||22680000000||19.89999961853|1|2024-11-18|15/09/2024|||||18.5|1
2025-08-03 12:22:06|09571|19394|EREGL|188.58B|188580000000|26.94|166789160|-2.13|49|2025-10-23|15/09/2025||0.3497||56870000000|26.940000534058|1|2025-08-12|15/06/2025||0.0845||54950000000|26.940000534058|1
2025-08-03 12:22:13|09572|1167533|1209|83.54B|83540000000|36.6|3763781|74.84|1|2025-04-28|15/12/2024|0.75|1.70|9090000000|20384000000|36.950000762939|1|
2025-08-03 12:22:25|09573|13896|ACBr|7.62B|7620000000|3.29|11671254|102.21|48|2025-08-01|15/06/2025||0.09||557500000|3.2999999523163|1|2025-05-08|15/03/2025|0.09|0.09|511500000|538930000|2.2860000133514|1
2025-08-03 12:22:34|09574|11105|BOUK|3.11B|3110000000|705|2711978|20.31|44|2025-10-21|15/09/2025|||||705|1|2025-07-22|15/06/2025|0.0059||65840000||715|1
2025-08-03 12:22:43|09575|50033|0425|29.88B|29880000000|25.95|5682982|149.52|31|2025-04-24|15/12/2024|1.09|1.00|12060000000|13473000000|17.739999771118|1|2024-11-27|15/09/2024|||||13.439999580383|1
2025-08-03 12:22:57|09576|103249|2347|110.58B|110580000000|66.3|6165924|-8.04|46|2025-11-05|15/09/2025||1.49||112630000000|66.300003051758|1|2025-08-07|15/06/2025||1.25||102040000000|66.300003051758|1
2025-08-03 12:23:12|09577|103416|||||||42|2025-08-21|15/06/2025|||||18.700000762939|1|2025-05-16|15/03/2025|0.37||19090000000||18.60000038147|1
2025-08-03 12:23:20|09578|946400|1816|189.5B|189500000000|2.9|61342447|-9.66|29|2025-10-22|15/09/2025|||||2.9000000953674|1|2025-08-28|15/06/2025|||||2.9000000953674|1
2025-08-03 12:23:30|09579|1056489|VBBR3|23.63B|23630000000|21.2|10340512|-6.83|35|2025-11-05|15/09/2025||0.5141||43180000000|21.200000762939|1|2025-08-11|15/06/2025||0.3456||43110000000|21.200000762939|1
2025-08-03 12:23:39|09580|101623|UNTR|87.25T|87250000000000|24025|4086915|-6.34|47|2025-11-03|15/09/2025||1056.33||33141750000000|24025|1|2025-08-04|15/06/2025|1360|1237.12|34260000000000|30360030000000|24025|1
2025-08-03 12:23:47|09581|101899|||||||46|2025-11-06|15/09/2025||0.4462||462560000|9.5|1|2025-08-14|15/06/2025||0.4252||439680000|9.5|1
2025-08-03 12:23:50|09582|980706|||||||0||
2025-08-03 12:24:00|09583|946385|1347|78.09B|78090000000|39.45|31051643|103.98|31|2025-11-06|15/09/2025||0.0177||613330000|39.450000762939|1|2025-08-07|15/06/2025||0.0091||562940000|39.450000762939|1
2025-08-03 12:24:08|09584|950590|8454|70.16B|70160000000|278|336115|-28.1|37|2025-10-24|15/09/2025||2.62||25870000000|278|1|2025-08-03|15/06/2025||2.97||27350000000|278|1
2025-08-03 12:24:20|09585|103711|6239|91.42B|91420000000|123.5|4837314|-13.33|46|2025-11-04|15/09/2025||2.46||19570000000|123.5|1|2025-08-04|15/06/2025||2.12||17880000000|123.5|1
2025-08-03 12:24:33|09586|103770|9904|83.54B|83540000000|28.35|19057544|-22.75|43|2025-11-13|15/09/2025||1.6||64090000000|28.35000038147|1|2025-08-08|15/06/2025||0.8933||68150000000|28.35000038147|1
2025-08-03 12:24:46|09587|41445|ENELAM|10.28T|10280000000000|95.8|37281452|5.3|49|2025-10-23|15/09/2025||1.89||2995730000000|95.800003051758|1|2025-07-30|15/06/2025|0.00|2.03|3411930000000|2838020000000|90.5|1
2025-08-03 12:24:52|09588|1131572|3692|207.51B|207510000000|34.9|11554457|109.74|1|2025-04-28|15/12/2024|0.28|0.65|5760000000||23.89999961853|1|
2025-08-03 12:25:00|09589|50190|OUTJ|115.66B|115660000000|7479|2336753|60.18|18|2025-03-14|15/12/2024|1.32||18870000000||6491|1|2023-03-14|15/12/2022|0.89||11960000000||3520.6499023438|1
2025-08-03 12:25:08|09590|1054808|0772|30.53B|30530000000|29.9|6471725|23.81|13|2025-04-22|15/12/2024|-0.71||3930000000|8718000000|25.10000038147|1|2023-03-20|15/12/2022|||||36.200000762939|1
2025-08-03 12:25:17|09591|996196|||||||36|2025-08-13|15/06/2025||1.22||154800000000|23.39999961853|1|2025-05-14|15/03/2025|1.02||144180000000|152970000000|26|1
2025-08-03 12:25:26|09592|990696|55M|2.72B|2720000000|2.02|1442867|6.32|10|2025-04-23|15/12/2024|-1.66||11500000000||1.9500000476837|1|2023-03-30|15/12/2022|||||16.920000076294|1
2025-08-03 12:25:38|09593|13902|EURBr|11.59B|11590000000|3.18|9483748|55.35|48|2025-10-30|15/09/2025||0.0937||836820000|3.1760001182556|1|2025-07-30|15/06/2025|0.0976|0.0904|834000000|814190000|3.2119998931885|1
2025-08-03 12:25:45|09594|8768|PGN|29.76B|29760000000|5.15|5240520|0|38|2023-03-22|15/12/2022||||37340000000|5.1500000953674|1|2022-11-17|15/09/2022|||36770000000|40860000000|5.1500000953674|1
2025-08-03 12:25:58|09595|32496|1171|117.16B|117160000000|8.95|39810135|-10.14|49|2025-10-24|15/09/2025|||||8.9499998092651|1|2025-08-30|15/06/2025||0.99|||8.9499998092651|1
2025-08-03 12:26:08|09596|50004|1339|367.55B|367550000000|5.99|65039132|127.76|36|2025-08-30|15/06/2025||0.37|||5.9899997711182|1|2025-04-29|15/03/2025|0.29||137160000000||4.5700001716614|1
2025-08-03 12:26:17|09597|27069|||||||49|2025-10-23|15/09/2025||3.55||67040000000|195.7799987793|1|2025-07-17|15/06/2025|3.22|3.54|63430000000|64310000000|190.75|1
2025-08-03 12:26:28|09598|27016|KOFUBL|330.54B|330540000000|157.77|831714|-5.87|44|2025-10-22|15/09/2025||2.83||73830000000|157.77000427246|1|2025-07-23|15/06/2025|2.53|2.94|72920000000|73190000000|165.53999328613|1
2025-08-03 12:26:39|09599|103253|2353|96.35B|96350000000|32.05|13214838|-28.38|46|2025-10-30|15/09/2025||0.6428||76890000000|32.049999237061|1|2025-08-07|15/06/2025||0.4608||69590000000|32.049999237061|1
2025-08-03 12:26:47|09600|1169116|RLX|2.73B|2730000000|2.24|3382012|32.54|19|2025-11-12|15/09/2025||0.1901||746970000|2.2400000095367|1|2025-08-15|15/06/2025||0.1797||727880000|2.2400000095367|1
2025-08-03 12:26:53|09601|996192|||||||37|2025-11-06|15/09/2025||2||6170000000|168|1|2025-07-29|15/06/2025|2.14|2.12|6100000000|6060000000|146|1
2025-08-03 12:27:02|09602|27018|||||||44|2025-10-15|15/09/2025||7.71||33240000000|325.7200012207|1|2025-07-23|15/06/2025|7.11|7.26|29720000000|31150000000|318.69000244141|1
2025-08-03 12:27:14|09603|19412|GARAN|611.1B|611100000000|145.5|26796931|17.15|49|2025-10-30|15/09/2025||7.47||87240000000|145.5|1|2025-07-29|15/06/2025|6.63|8.57|74730000000|88170000000|137.19999694824|1
2025-08-03 12:27:22|09604|1155536|||||||25|2025-10-23|15/09/2025||0.2494||3760000000|21.799999237061|1|2025-09-02|15/06/2025||0.2951||3630000000|21.799999237061|1
2025-08-03 12:27:35|09605|41449|FALABELLA|12.34T|12340000000000|4918|3446983|57.63|49|2025-11-18|15/09/2025||48.21||3044510000000|4918|1|2025-09-02|15/06/2025||65.4||3174930000000|4918|1
2025-08-03 12:27:43|09606|102333|||||||45|2025-10-24|15/09/2025||1.55|||92.400001525879|1|2025-08-04|15/06/2025||1.5|||92.400001525879|1
2025-08-03 12:27:53|09607|1167078|SCGP|76.41B|76410000000|17.8|15216378|-36.99|25|2025-10-28|15/09/2025||0.2295|||17.799999237061|1|2025-07-29|15/06/2025|0.24|0.2298|31560000000|32480000000|17.700000762939|1
2025-08-03 12:28:04|09608|992637|051915|21.6T|21600000000000|147100|66283|-31.26|37|2025-10-28|15/09/2025||2780.52||11882610000000|147100|1|2025-08-01|15/06/2025|1706.47|619.95|11183920000000|11330710000000|151800|1
2025-08-03 12:28:16|09609|13221|QFLS|15.04B|15040000000|15.13|652804|2.56|44|2025-10-15|15/09/2025|||||15.130000114441|1|2025-07-15|15/06/2025|0.207|0.207|6150000000|6820000000|15.260000228882|1
2025-08-03 12:28:28|09610|13871|0257|25.55B|25550000000|4.16|14567554|14.92|37|2025-04-25|15/12/2024|0.15|||14203000000|3.420000076294|1|2024-11-27|15/09/2024|||||3.5299999713898|1
2025-08-03 12:28:36|09611|968969|HCM|3B|3000000000|17.27|69420|-4.74|36|2025-08-07|15/06/2025|||||17.270000457764|1|2025-05-28|15/03/2025|||||13.409999847412|1
2025-08-03 12:28:48|09612|27142|KIMBERA|106.13B|106130000000|35.43|5207295|11.38|49|2025-10-23|15/09/2025||0.6025||13660000000|35.430000305176|1|2025-07-17|15/06/2025|0.62|0.6309|14070000000|14140000000|35.880001068115|1
2025-08-03 12:28:57|09613|50075|3998|50.27B|50270000000|4.37|20863417|12.05|10|2025-06-26|15/03/2025|0.21|0.22|17100000000||4.7199997901917|1|2024-12-19|15/09/2024|0.1|0.08|8800000000|7003000000|4.0900001525879|1
2025-08-03 12:29:02|09614|980624|LHt|2.10B|2100000000|0.175|1|18.24|0||
2025-08-03 12:29:12|09615|8558|0144|64.06B|64060000000|15.26|3930965|32.93|37|2025-04-25|15/12/2024|0.83|0.53|6050000000||12.380000114441|1|2024-11-18|15/09/2024|||||12.539999961853|1
2025-08-03 12:29:24|09616|103256|2356|158.75B|158750000000|44.25|15443671|-7.43|46|2025-11-07|15/09/2025||0.669||170000000000|44.25|1|2025-08-08|15/06/2025||0.7091||175980000000|44.25|1
2025-08-03 12:29:37|09617|13193|QIIB|16.83B|16829999999.999998|11.12|1127596|5.3|45|2025-10-28|15/09/2025|||||11.119999885559|1|2025-07-20|15/06/2025|0.224||499600000||11.090000152588|1
2025-08-03 12:29:48|09618|996215|SCB_n|420.89B|420890000000|125|6295364|21.95|37|2025-10-17|15/09/2025||3.05||41490000000|125|1|2025-07-21|15/06/2025|3.8|3.39|43650000000|41150000000|119|1
2025-08-03 12:29:58|09619|12542|DISB|71.91B|71910000000|9.95|6929242|68.07|49|2025-10-28|15/09/2025||0.2071||3170000000|9.9499998092651|1|2025-08-06|15/06/2025||0.2012||3130000000|9.9499998092651|1
2025-08-03 12:30:11|09620|102106|CIBEST|51.75T|51750000000000|53800|179724|50.03|46|2025-11-06|15/09/2025||1645.21||7184040000000|53800|1|2025-08-06|15/06/2025||1705.72||7105790000000|53800|1
2025-08-03 12:30:18|09621|996191|BEM_n|80.88B|80880000000|5.4|34320330|-29.87|2|2025-05-14|15/03/2025|0.06||4260000000||6.1500000953674|1|2025-02-26|15/12/2024|0.06||4370000000||6.1500000953674|1
2025-08-03 12:30:27|09622|50145|SPPJ|20.52B|20520000000|10659|516721|-13.38|20|2025-06-04|15/03/2025|3.98||65160000000|76419000000|11179|1|2024-06-12|15/03/2024|4.52||77160000000||9899|1
2025-08-03 12:30:39|09623|102329|TEL|284.55B|284550000000|1317|94352|-12.38|46|2025-11-05|15/09/2025||43.11|||1317|1|2025-08-12|15/06/2025||42.47|||1317|1
2025-08-03 12:30:51|09624|27116|GFINBURO|292.35B|292350000000|48.15|1947630|10.46|46|2025-10-28|15/09/2025||1.58||16890000000|48.150001525879|1|2025-08-04|15/06/2025|1|1.54|27530000000|16910000000|48.150001525879|1
2025-08-03 12:30:56|09625|1174644|DIDIY|23.19B|23190000000|4.98|8023210|43.1|2|2025-06-05|15/03/2025|0.48|0.40|53260000000||4.710000038147|1|2025-04-18|15/12/2024|-0.28||52910000000|2190000000|4.1799998283386|1
2025-08-03 12:31:08|09626|50003|1336|197.86B|197860000000|48.45|16798689|224.3|42|2025-10-24|15/09/2025|||||48.450000762939|1|2025-08-29|15/06/2025||2.36|||48.450000762939|1
2025-08-03 12:31:19|09627|103254|2354|93.5B|93500000000|66.1|8708464|2.8|46|2025-11-06|15/09/2025||0.93|||66.099998474121|1|2025-08-07|15/06/2025||0.59|||66.099998474121|1
2025-08-03 12:31:30|09628|103627|4958|116.93B|116930000000|122.5|7055951|-8.58|38|2025-11-05|15/09/2025||3.9||53910000000|122.5|1|2025-08-13|15/06/2025||0.1054||39230000000|122.5|1
2025-08-03 12:31:42|09629|32493|1988|228.4B|228400000000|4.72|47906750|71.01|49|2025-10-29|15/09/2025||0.16|||4.7199997901917|1|2025-08-30|15/06/2025||0.17|||4.7199997901917|1
2025-08-03 12:31:53|09630|8813|CPS|9.38B|9380000000|14.67|605413|10.47|49|2025-11-19|15/09/2025||||3550000000|14.670000076294|1|2025-08-27|15/06/2025||||3590000000|14.670000076294|1
2025-08-03 12:32:04|09631|13804|PGE|26.86B|26860000000|11.97|4058055|67.41|48|2025-09-09|15/06/2025|||||11.970000267029|1|2025-05-27|15/03/2025|1.08||17170000000||9.1999998092651|1
2025-08-03 12:32:14|09632|102252|JFC|249.22B|249220000000|222.4|730496|-3.05|43|2025-11-06|15/09/2025||2.58|||222.39999389648|1|2025-08-06|15/06/2025||3.11|||222.39999389648|1
2025-08-03 12:32:24|09633|100134|2380|37.73B|37730000000|3.05|29148045|-14.47|25|2025-04-24|15/12/2024|0.06||29060000000||2.9700000286102|1|2024-11-18|15/09/2024|||||3.0999999046326|1
2025-08-03 12:32:33|09634|102117|ISA|22.29T|22290000000000|20120|340599|17.66|40|2025-10-29|15/09/2025|||||20120|1|2025-08-04|15/06/2025|||||20120|1
2025-08-03 12:32:42|09635|1073098|IQ|1.75B|1750000000|1.82|20215721|-42.41|35|2025-11-25|15/09/2025||0.1587||7240000000|1.8200000524521|1|2025-08-20|15/06/2025||-0.1184||7190000000|1.8200000524521|1
2025-08-03 12:32:53|09636|49992|0966|61.46B|61460000000|17.1|13775235|111.9|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
2025-08-03 12:33:03|09637|1056073|6669|508.27B|508270000000|2735|2113052|37.78|36|2025-11-13|15/09/2025||44.62||174600000000|2735|1|2025-08-08|15/06/2025||48.18||185590000000|2735|1
2025-08-03 12:33:13|09638|13876|0489|40.11B|40110000000|4.86|54632102|117.94|33|2025-10-31|15/09/2025||0.01|||4.8600001335144|1|2025-08-29|15/06/2025|||||4.8600001335144|1
2025-08-03 12:33:23|09639|101622|UNVR|67.53T|67530000000000|1770|31192836|-27.16|47|2025-10-23|15/09/2025||25.46|||1770|1|2025-08-04|15/06/2025||25.67||8780990000000|1770|1
2025-08-03 12:33:35|09640|103208|2105|131.44B|131440000000|40.55|7656105|-16.05|46|2025-11-06|15/09/2025||0.785||26230000000|40.549999237061|1|2025-08-07|15/06/2025||0.67||25200000000|40.549999237061|1
2025-08-03 12:33:44|09641|1170137|OR|158.4B|158400000000|13.2|20794795|-15.38|24|2025-11-11|15/09/2025||0.1783|||13.199999809265|1|2025-08-07|15/06/2025||0.1677|||13.199999809265|1
2025-08-03 12:33:56|09642|943515|2196|73.17B|73170000000|18.84|8794911|45.15|44|2025-10-29|15/09/2025||0.275||10270000000|18.840000152588|1|2025-08-27|15/06/2025||0.29||9820000000|18.840000152588|1
2025-08-03 12:34:08|09643|43472|017670|11.82T|11820000000000|55500|848266|2.4|44|2025-11-05|15/09/2025||-112.95||4144390000000|55500|1|2025-08-06|15/06/2025||1448.85||4377790000000|55500|1
2025-08-03 12:34:20|09644|100060|0867|31.41B|31410000000|13|15403959|96.37|31|2025-04-02|15/12/2024|0.29|0.68|3860000000|4877000000|8|1|2024-11-27|15/09/2024|||||7.5100002288818|1
2025-08-03 12:34:31|09645|50026|6837|80.78B|80780000000|6.45|11650870|83.76|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
2025-08-03 12:34:41|09646|103421|2823|150.33B|150330000000|30.55|124145600|0|28|2025-05-14|15/03/2025|1.22||60510000000||30.549999237061|1|2025-03-03|15/12/2024|0.4||35800000000||30.549999237061|1
2025-08-03 12:34:50|09647|1156938|CRC|123.03B|123030000000|20.4|28406930|-31.43|29|2025-11-17|15/09/2025||0.3404|||20.39999961853|1|2025-08-19|15/06/2025||0.3093||59520000000|20.39999961853|1
2025-08-03 12:35:02|09648|9216|2600|130.25B|130250000000|6.08|48411146|42.06|49|2025-10-28|15/09/2025||0.1707||55890000000|6.0799999237061|1|2025-08-30|15/06/2025||0.1442||58170000000|6.0799999237061|1
2025-08-03 12:35:12|09649|959057|6886|186.28B|186280000000|17.7|13719535|107.99|32|2025-04-29|15/03/2025|0.38|0.39|8370000000||11.359999656677|1|2025-03-28|15/12/2024|0.27|0.35|10930000000||13.979999542236|1
2025-08-03 12:35:25|09650|41419|CENCOSUD|8.25T|8250000000000|2947|3795244|69.37|49|2025-11-06|15/09/2025||41.83||4069430000000|2947|1|2025-08-07|15/06/2025||59.99||4123880000000|2947|1
2025-08-03 12:35:34|09651|100021|0285|73.45B|73450000000|32.6|17319985|11.26|24|2025-10-29|15/09/2025|||||32.599998474121|1|2025-09-01|15/06/2025||1.26||74527000000|32.599998474121|1
2025-08-03 12:35:46|09652|962447|8464|122.63B|122630000000|418.5|722248|6.35|37|2025-11-05|15/09/2025||6.71||8570000000|||2025-08-06|15/06/2025||4.83||7900000000||
2025-08-03 12:35:57|09653|50105|HARJ|161.24B|161240000000|25915|2093597|51.7|44|2025-03-04|15/12/2024|12.57||37140000000||18959|1|2024-11-10|15/09/2024|||||17743|1
2025-08-03 12:36:07|09654|13890|2689|21.02B|21020000000|4.48|9521780|49.33|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
2025-08-03 12:36:17|09655|19598|TUPRS|319.66B|319660000000|165.9|19999590|12.15|49|2025-11-11|15/09/2025||6.18||155760000000|165.89999389648|1|2025-08-19|15/06/2025||4.3||148160000000|165.89999389648|1
2025-08-03 12:36:28|09656|102172|AEV|174.91B|174910000000|31.5|1714429|-11.14|42|2025-08-05|15/06/2025|||||31.5|1|2025-05-13|15/03/2025|0.57||68330000000||33.900001525879|1
2025-08-03 12:36:40|09657|19576|TCELL|203.15B|203150000000|93.25|21696666|-9.02|48|2025-08-13|15/06/2025|||||93.25|1|2025-05-09|15/03/2025|1.41||47960000000||90.400001525879|1
2025-08-03 12:36:48|09658|943491|1378|193.21B|193210000000|20.35|30643102|113.31|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
2025-08-03 12:36:53|09659|1165549|9633|505.53B|505530000000|44.95|7519500|49.83|1|2025-04-25|15/12/2024|0.52|0.70|20720000000||36.75|1|
2025-08-03 12:37:05|09660|41412|BCI|8.37T|8369999999999.999|38275|132521|42.82|45|2025-10-28|15/09/2025||981.45||738930000000|38275|1|2025-08-04|15/06/2025|1190|1094.73|982640000000|749600000000|38275|1
2025-08-03 12:37:13|09661|996194|BTS_n|55.68B|55680000000|3.46|47632156|-14.78|2|2025-06-04|15/03/2025|-0.01||15810000000||4.460000038147|1|2025-02-14|15/12/2024|0.2||5480000000||6.0999999046326|1
2025-08-03 12:37:23|09662|103354|2492|41.4B|41400000000|85.4|1006182|-24.42|36|2025-08-07|15/06/2025|||||85.400001525879|1|2025-05-05|15/03/2025|1.21||8740000000||79.300003051758|1
2025-08-03 12:37:31|09663|1097872|0780|44.69B|44690000000|19.44|14163687|50.46|26|2025-11-25|15/09/2025||0.4473||5670000000|19.440000534058|1|2025-08-26|15/06/2025||0.3247||4660000000|19.440000534058|1
2025-08-03 12:37:43|09664|19263|AKBNK|346.06B|346060000000|66.55|97730212|10.55|49|2025-10-23|15/09/2025||4.01||66250000000|66.550003051758|1|2025-07-29|15/06/2025|2.14|3.76|46590000000|56890000000|67.150001525879|1
2025-08-03 12:37:49|09665|1116332|2013|7.34B|7340000000|2.03|112792244|70.59|4|2025-04-22|15/12/2024|-0.37|0.01|471820000|1670000000|1.6200000047684|1|2023-03-27|15/12/2022||-0.18||1261000000|5.7199997901917|1
2025-08-03 12:37:57|09666|996222|TU_n|50.69B|50690000000|11.8|9973114|-18.06|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
2025-08-03 12:38:07|09667|943537|6881|171.96B|171960000000|10.32|48741365|159.3|31|2025-10-29|15/09/2025|||||10.319999694824|1|2025-08-29|15/06/2025|||||10.319999694824|1
2025-08-03 12:38:15|09668|987127|1585|37.15B|37150000000|12.22|10483212|16.83|5|2025-04-24|15/12/2024|0.08||13820000000||14.420000076294|1|2018-04-27|15/12/2017|0.08||4600000000||2.5899999141693|1
2025-08-03 12:38:25|09669|1164099|3347|60.02B|60020000000|53.9|5099548|70.03|36|2025-10-29|15/09/2025||0.3936||1970000000|53.900001525879|1|2025-08-25|15/06/2025||0.3135||1960000000|53.900001525879|1
2025-08-03 12:38:35|09670|19470|KCHOL|462.55B|462550000000|182.4|30167307|-12.64|48|2025-08-14|15/06/2025|||606760000000||182.39999389648|1|2025-04-30|15/03/2025|-0.56||538320000000||140.69999694824|1
2025-08-03 12:38:44|09671|100147|||||||45|2025-10-29|15/09/2025||0.1739||61820000000|8.8999996185303|1|2025-08-23|15/06/2025||0.1672||60610000000|8.8999996185303|1
2025-08-03 12:38:57|09672|992636|005385|45.86T|45860000000000|159100|112899|-0.87|37|2025-10-23|15/09/2025||14014.91||44256060000000|159100|1|2025-07-23|15/06/2025|12562.46|23878.74|48287000000000|46506390000000|159400|1
2025-08-03 12:39:10|09673|13213|QGTS|26.68B|26680000000|4.815|3681098|7.17|44|2025-10-13|15/09/2025|||||4.8150000572205|1|2025-07-29|15/06/2025|0.077||916070000||4.8990001678467|1
2025-08-03 12:39:25|09674|13873|0358|72.37B|72370000000|15.62|13637489|15.36|38|2025-04-28|15/03/2025|0.57|0.06|111610000000||12.880000114441|1|2025-03-27|15/12/2024|0.58|0.99|124560000000|257041000000|14.079999923706|1
2025-08-03 12:39:37|09675|943151|MOMO|1.29B|1290000000|8.02|1222581|23.01|44|2025-12-04|15/09/2025||1.79||2610000000|8.0200004577637|1|2025-09-03|15/06/2025||1.66||2580000000|8.0200004577637|1
2025-08-03 12:39:46|09676|13879|0763|167.02B|167020000000|24.35|11002131|43.91|48|2025-10-27|15/09/2025||0.4984||33040000000|24.35000038147|1|2025-08-29|15/06/2025||0.5561||35310000000|24.35000038147|1
2025-08-03 12:40:06|09677|27161|PEOLES|195.79B|195790000000|492.59|419514|82.89|45|2025-10-28|15/09/2025||0.575|||492.58999633789|1|2025-08-05|15/06/2025|0.52|0.44|2060000000|1980000000|492.58999633789|1
2025-08-03 12:40:18|09678|101574|SMGR|16.95T|16950000000000|2510|14006644|-34.97|47|2025-10-29|15/09/2025||184.28|||2510|1|2025-08-04|15/06/2025||47.87||8342080000000|2510|1
2025-08-03 12:40:30|09679|1012967|8299|108.44B|108440000000|525|2030593|6.6|37|2025-10-31|15/09/2025||9.85||17540000000|525|1|2025-08-14|15/06/2025||7.82||16570000000|525|1
2025-08-03 12:40:41|09680|941307|ADIB|86.08B|86080000000|23.7|3744483|92.06|45|2025-10-28|15/09/2025||0.4399||3080000000|23.700000762939|1|2025-07-23|15/06/2025|0.442|0.4039|4370000000|2880000000|22.979999542236|1
2025-08-03 12:40:52|09681|949918|1776|152.94B|152940000000|16.84|13219637|152.1|42|2025-10-29|15/09/2025||0.305||7330000000|16.840000152588|1|2025-08-30|15/06/2025||0.305||6840000000|16.840000152588|1
2025-08-03 12:41:00|09682|1156244|IMAB|213.95M|213950000|2.62|1280230|107.94|22|2025-11-13|15/09/2025||-0.054||0.00|2.6199998855591|1|2025-09-02|15/06/2025||-0.0375||0.00|2.6199998855591|1
2025-08-03 12:41:12|09683|996220|TOP_n|75.39B|75390000000|33.75|8362651|-34.47|37|2025-11-05|15/09/2025||0.9244||96780000000|33.75|1|2025-08-13|15/06/2025||1.83||103800000000|33.75|1
2025-08-03 12:41:18|09684|987131|2588|49.38B|49380000000|71.15|940192|7.32|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
2025-08-03 12:41:29|09685|100112|1882|33.68B|33680000000|21.1|2093105|-7.05|31|2025-04-22|15/12/2024|0.98|0.90|8110000000|7420000000|17.159999847412|1|2024-11-27|15/09/2024|||||19.760000228882|1
2025-08-03 12:41:41|09686|996206|IVL_n|125.77B|125770000000|22.4|9287450|19.15|37|2025-11-17|15/09/2025||0.29|||22.39999961853|1|2025-08-08|15/06/2025||0.58|||22.39999961853|1
2025-08-03 12:41:51|09687|101565|TOWR|31.52T|31520000000000|630|52996821|-24.55|47|2025-10-29|15/09/2025|||||630|1|2025-07-31|15/06/2025|16.87||3186000000000||660|1
2025-08-03 12:42:02|09688|41416|CMPC|3.41T|3410000000000|1365|2513982|-12.42|48|2025-11-06|15/09/2025||0.0195||1860000000|1365|1|2025-08-07|15/06/2025||0.0213||1790000000|1365|1
2025-08-03 12:42:11|09689|100063|0884|2.68B|2680000000|0.26|30975761|-8.77|23|2025-03-30|15/12/2024|-0.21||27580000000||0.25|1|2024-11-18|15/09/2024|||||0.34000000357628|1
2025-08-03 12:42:21|09690|49978|0392|40.51B|40510000000|32.2|1297390|23.61|20|2025-04-28|15/12/2024|1.57||41740000000||30.799999237061|1|2023-03-31|15/12/2022|2.02||46310000000||28.200000762939|1
2025-08-03 12:42:31|09691|986165|GPSC|91.64B|91640000000|32.5|6691110|-20.25|37|2025-11-05|15/09/2025||0.8083||25830000000|32.5|1|2025-08-07|15/06/2025||0.6437||23920000000|32.5|1
2025-08-03 12:42:41|09692|102269|MBT|326.96B|326960000000|72.7|2428519|6.36|43|2025-10-30|15/09/2025||2.5||38080000000|72.699996948242|1|2025-08-04|15/06/2025|2.8|2.64|45030000000|37790000000|72.699996948242|1
2025-08-03 12:42:49|09693|1153017|6110|18.54B|18540000000|2.99|20820190|-3.86|19|2025-10-22|15/08/2025|||||2.9900000095367|1|2025-07-30|15/05/2025|||||3.1179490089416|1
2025-08-03 12:42:58|09694|1012475|4743|29.8B|29800000000|62.3|3827428|-59.41|37|2025-11-06|15/09/2025||-0.41||35000000|62.299999237061|1|2025-08-08|15/06/2025||-0.48||29000000|62.299999237061|1
2025-08-03 12:43:11|09695|13898|BABr|3.96B|3960000000|29.5|162956|23.95|45|2025-09-09|15/06/2025|||||29.5|1|2025-05-26|15/03/2025|||||27.940000534058|1
2025-08-03 12:43:21|09696|993042|2633|153.37B|153370000000|27.25|3183163|-8.71|36|2025-08-07|15/06/2025|||||27.25|1|2025-05-30|15/03/2025|0.33||13370000000||27.450000762939|1
2025-08-03 12:43:30|09697|990999|6865|38.76B|38760000000|10.66|9803311|-1.66|30|2025-11-04|15/09/2025||-0.05||2980000000|10.659999847412|1|2025-08-28|15/06/2025||0.3||4750000000|10.659999847412|1
2025-08-03 12:43:41|09698|100027|0371|26.82B|26820000000|2.67|21577445|13.62|26|2025-04-25|15/12/2024|0.05||12960000000||2.4700000286102|1|2024-05-29|15/03/2024|||||2.6199998855591|1
2025-08-03 12:43:50|09699|1097548|QFIN|4.52B|4520000000|33.65|1571590|75.53|28|2025-11-19|15/09/2025||11.75|||33.650001525879|1|2025-08-14|15/06/2025||12.74||4620000000|33.650001525879|1
2025-08-03 12:44:01|09700|50001|1313|13.27B|13270000000|1.9|15121390|8.57|42|2025-04-25|15/03/2025|0.02|0.01|4630000000||1.7300000190735|1|2025-03-14|15/12/2024|-0.01|0.03|7260000000|15428000000|1.6799999475479|1
2025-08-03 12:44:14|09701|32486|0902|112.13B|112130000000|5.29|41534468|15.5|49|2025-10-28|15/09/2025||0.82|||5.289999961853|1|2025-07-29|15/06/2025|0.23|0.53|51700000000||4.9699997901917|1
2025-08-03 12:44:26|09702|27162|PINFRA|96.75B|96750000000|230.21|395619|35.21|45|2025-10-23|15/09/2025||5.69||4610000000|230.21000671387|1|2025-07-28|15/06/2025|4.77|5.53|4930000000|4760000000|223.89999389648|1
2025-08-03 12:44:37|09703|50070|3311|63.39B|63390000000|12|4946043|10.91|48|2025-10-27|15/09/2025||1.96|||12|1|2025-08-21|15/06/2025|||||12|1
2025-08-03 12:44:43|09704|1156255|9922|3.97B|3970000000|2.84|28617917|5.58|1|2025-04-29|15/12/2024|-0.01|0.19|3010000000||2.5499999523163|1|
2025-08-03 12:44:49|09705|1075240|1833|25.94B|25940000000|12|12864694|203.2|3|2025-03-12|15/12/2024|0.02||2710000000||8.2700004577637|1|2023-03-15|15/12/2022|||||6.4989171028137|1
2025-08-03 12:45:01|09706|13875|0390|143.17B|143170000000|3.91|24135996|3.71|46|2025-10-29|15/09/2025||||271493000000|3.9100000858307|1|2025-08-30|15/06/2025||||287380000000|3.9100000858307|1
2025-08-03 12:45:10|09707|943517|2208|42.14B|42140000000|7.22|12640504|94.09|42|2025-10-23|15/09/2025||0.09|||7.2199997901917|1|2025-08-23|15/06/2025||0.25|||7.2199997901917|1
2025-08-03 12:45:16|09708|1137422|1951|9.21B|9210000000|3.34|75814366|34.14|1|2025-04-22|15/12/2024|0.03||1370000000||3.0299999713898|1|
2025-08-03 12:45:23|09709|1173226|361610|1.89T|1890000000000|26450|159648|-27.63|22|2025-10-30|15/09/2025||-344.97||90850000000|26450|1|2025-07-30|15/06/2025|-783.15|-441.21|82750000000|83870000000|28900|1
2025-08-03 12:45:33|09710|100132|2357|36.2B|36200000000|4.54|51749744|20.74|26|2025-04-24|15/12/2024|0.12||53350000000||3.6199998855591|1|2024-11-27|15/09/2024|||||3.7400000095367|1
2025-08-03 12:45:39|09711|980622|KTCt|3.48B|3480000000|1.28|1|25.49|0||
2025-08-03 12:45:51|09712|32318|BVN|4.33B|4330000000|17.04|926780|16|45|2025-10-30|15/09/2025||0.3339||328490000|17.040000915527|1|2025-07-24|15/06/2025|0.36|0.34|369500000|338290000|17.64999961853|1
2025-08-03 12:46:01|09713|13212|QEWC|17.71B|17710000000|16.1|417074|5.99|49|2025-10-28|15/09/2025|||||16.10000038147|1|2025-08-03|15/06/2025|||||16.10000038147|1
2025-08-03 12:46:11|09714|943455|0696|36.93B|36930000000|12.62|6346434|49.17|18|2025-04-22|15/12/2024|0.24||4780000000||10.840000152588|1|2023-03-24|15/12/2022|||||16.579999923706|1
2025-08-03 12:46:21|09715|13200|BRES|10.86B|10860000000|2.79|1854845|1.52|44|2025-04-29|15/03/2025|0.06||440060000||2.7699999809265|1|2025-02-17|15/12/2024|0.06||449850000||2.8800001144409|1
2025-08-03 12:46:31|09716|1075456|MTC|76.32B|76320000000|36|6538272|-14.79|37|2025-11-14|15/09/2025||0.855||6500000000|36|1|2025-08-14|15/06/2025||0.7563||5980000000|36|1
2025-08-03 12:46:37|09717|1052239|6060|31.3B|31300000000|18.58|67487910|41.62|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
2025-08-03 12:46:47|09718|943563|8083|4.36B|4360000000|0.134|107500255|139.29|34|2025-08-11|15/06/2025|||||0.13400000333786|1|2025-05-30|15/03/2025|||||0.09300000220537|1
2025-08-03 12:46:56|09719|29752|TAL|6.47B|6470000000|10.64|6323644|25.62|48|2025-10-23|15/08/2025||0.19||823410000|10.640000343323|1|2025-07-31|15/05/2025|0.07|0.02|574990000|577340000|10.090000152588|1
2025-08-03 12:47:04|09720|50044|0754|13.92B|13920000000|3.67|2438956|24.41|17|2025-04-23|15/12/2024|-0.25||24020000000||3|1|2023-03-30|15/12/2022|0.83||14080000000||5.4090890884399|1
2025-08-03 12:47:14|09721|102239|GLO|242.56B|242560000000|1680|84654|-24.26|46|2025-11-06|15/09/2025||30.55|||1680|1|2025-08-14|15/06/2025||29.37|||1680|1
2025-08-03 12:47:23|09722|49987|0817|20.93B|20930000000|1.55|52757434|154.1|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
2025-08-03 12:47:36|09723|50015|2883|57.04B|57040000000|6.94|10427409|4.2|48|2025-10-23|15/09/2025||0.16|||6.9400000572205|1|2025-08-27|15/06/2025||0.21|||6.9400000572205|1
2025-08-03 12:47:45|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
2025-08-03 12:47:54|09725|100140|3360|37.9B|37900000000|7.96|9346906|48.23|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
2025-08-03 12:48:04|09726|11298|MABK|1.31B|1310000000|886|1833319|6.62|37|2025-10-30|15/09/2025|||||886|1|2025-08-04|15/06/2025|||||886|1
2025-08-03 12:48:15|09727|41641|TLMM|25.9B|25900000000|6.75|6946456|-2.17|49|2025-11-20|15/09/2025||0.1122||3230000000|6.75|1|2025-08-22|15/06/2025||0.1035||2980000000|6.75|1
2025-08-03 12:48:24|09728|102753|SAWAD|32.23B|32229999999.999996|19.4|22265801|-37.92|36|2025-08-18|15/06/2025||0.7164||4070000000|19.39999961853|1|2025-05-14|15/03/2025|0.73||4050000000|4482000000|24.799999237061|1
2025-08-03 12:48:37|09729|20886|NOAH|781.35M|781350000|11.87|149476|58.27|45|2025-09-01|15/06/2025|||||11.869999885559|1|2025-05-28|15/03/2025|2.39||357440000||9.4799995422363|1
2025-08-03 12:48:46|09730|50060|1888|31.64B|31640000000|10.14|10271136|52.25|18|2025-04-21|15/12/2024|0.19||9900000000||7.539999961853|1|2023-03-18|15/12/2022|0.03||9190000000||10.260000228882|1
2025-08-03 12:48:56|09731|50062|2128|14.4B|14400000000|4.64|6044678|53.64|26|2025-09-01|15/06/2025|||||4.6399998664856|1|2025-05-28|15/03/2025|||||3.8599998950958|1
2025-08-03 12:49:03|09732|100076|1030|17.1B|17100000000.000002|2.42|27194675|80.6|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
2025-08-03 12:49:14|09733|27112|GCARSOA1|292.06B|292060000000|129.54|310448|8.11|46|2025-10-27|15/09/2025|||||129.53999328613|1|2025-07-25|15/06/2025|1.25||46370000000|49220000000|138.44999694824|1
2025-08-03 12:49:21|09734|1123795|6185|15.74B|15740000000|43.75|1679341|134.71|21|2025-10-24|15/09/2025||-0.0014|||43.75|1|2025-08-21|15/06/2025||-0.0014|||43.75|1
2025-08-03 12:49:32|09735|49976|0336|10.79B|10790000000|3.34|9126840|46.77|19|2025-04-16|15/12/2024|-0.13||1790000000||2.3599998950958|1|2022-06-01|15/03/2022|||||4.2199997901917|1
2025-08-03 12:49:42|09736|103642|5269|145.22B|145220000000|1945|747489|28.81|37|2025-11-07|15/09/2025||21.76||3560000000|1945|1|2025-08-07|15/06/2025||16.85||3030000000|1945|1
2025-08-03 12:49:51|09737|49986|0813|2.95B|2950000000|0.78|8633597|14.71|34|2025-10-30|15/09/2025|||||0.77999997138977|1|2025-09-02|15/06/2025|||||0.77999997138977|1
2025-08-03 12:50:00|09738|996193|BJC_n|74.55B|74550000000|18.6|2502785|-8.37|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
2025-08-03 12:50:07|09739|1061944|3319|4.17B|4170000000|2.93|5741725|11.41|5|2025-04-28|15/12/2024|-1.15||6840000000||2.8199999332428|1|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1
2025-08-03 12:50:17|09740|8576|1199|21.04B|21040000000|5.43|10282235|15.29|49|2025-10-23|15/09/2025|||||5.4299998283386|1|2025-08-28|15/06/2025||||772970000|5.4299998283386|1
2025-08-03 12:50:29|09741|13219|ORDS|42.09B|42090000000|13.14|1513264|28.19|49|2025-10-29|15/09/2025|||||13.140000343323|1|2025-07-29|15/06/2025|0.31||6060000000|5990000000|12.930000305176|1
2025-08-03 12:50:35|09742|943487|||||||16|2025-03-25|15/12/2024|-0.03||9990000000||1.1900000572205|1|2023-03-27|15/12/2022|||||1.039999961853|1
2025-08-03 12:50:47|09743|17499|VNET|2.02B|2020000000|7.49|6399936|304.86|49|2025-11-13|15/09/2025||0.0219||2350000000|7.4899997711182|1|2025-08-20|15/06/2025||0.0557||2270000000|7.4899997711182|1
2025-08-03 12:50:58|09744|101612|TBIG|44.3T|44300000000000|1985|1081737|-0.25|47|2025-10-29|15/09/2025|||||1985|1|2025-08-04|15/06/2025|||||1985|1
2025-08-03 12:51:08|09745|102115|SIS|17.09T|17090000000000|45700|126242|45.17|43|2025-08-19|15/06/2025|||||45700|1|2025-05-30|15/03/2025|1310||6950000000000||45500|1
2025-08-03 12:51:20|09746|996200|EGCO_n|57.38B|57380000000|109|413430|11.22|36|2025-08-14|15/06/2025|||||109|1|2025-05-14|15/03/2025|6.79||9350000000||111|1
2025-08-03 12:51:31|09747|19564|SISE|114.63B|114630000000|37.42|28360546|-19.49|47|2025-08-05|15/06/2025|||||37.419998168945|1|2025-05-09|15/03/2025|0.57||48200000000||33.400001525879|1
2025-08-03 12:51:40|09748|50023|3900|25.24B|25240000000|9.94|11633943|73.78|28|2025-08-21|15/06/2025||0.86|||9.9399995803833|1|2025-05-28|15/03/2025|||||9.1199998855591|1
2025-08-03 12:51:52|09749|49985|0753|123.76B|123760000000|5.19|22034390|47.03|48|2025-10-24|15/09/2025||0.06||48320000000|5.1900000572205|1|2025-08-30|15/06/2025||0.06||43160000000|5.1900000572205|1
2025-08-03 12:52:02|09750|19410|FROTO|341.96B|341960000000|97.45|13006077|5.95|48|2025-07-29|15/06/2025|1.74||194790000000||92.949996948242|1|2025-05-20|15/03/2025|1.85||160900000000||96.75|1
2025-08-03 12:52:09|09751|985911|2869|14.93B|14930000000|4.75|4586662|42.22|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
2025-08-03 12:52:16|09752|1167322|1516|5.38B|5380000000|1.76|8986984|4.14|1|2025-04-29|15/12/2024||0.15|3490000000|4780000000|1.7699999809265|1|
2025-08-03 12:52:28|09753|8747|OPL|11.41B|11410000000|8.7|1184339|8.07|49|2025-10-22|15/09/2025|||||8.6999998092651|1|2025-07-28|15/06/2025|0.21||3160000000|3170000000|8.9440002441406|1
2025-08-03 12:52:36|09754|1017399|200596|73.78B|73780000000|106.8|132908|5.09|34|2025-10-30|15/09/2025||2.53||5630000000|106.80000305176|1|2025-08-30|15/06/2025||2.99||5910000000|106.80000305176|1
2025-08-03 12:52:48|09755|41695|QRES|15.36B|15360000000|4.21|3096994|-5.04|36|2025-08-27|15/06/2025|||||4.210000038147|1|2025-05-29|15/03/2025|0.026||1760000000||4.5900001525879|1
2025-08-03 12:52:54|09756|990486|0839|7.73B|7730000000|2.76|12977977|-30.48|6|2025-05-27|15/02/2025|0.36||3670000000||2.5199999809265|1|2024-12-27|15/08/2024|-0.25||3300000000|6174000000|3.4700000286102|1
2025-08-03 12:53:06|09757|41417|CCU|2.14T|2140000000000.0002|5782|503772|12.95|47|2025-11-05|15/09/2025||73.89||825360000000|5782|1|2025-08-06|15/06/2025||5.14||638050000000|5782|1
2025-08-03 12:53:14|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
2025-08-03 12:53:23|09759|996175|BCCLF|84.11B|84110000000|23.42|1074808|-20.77|36|2025-10-23|15/09/2025||0.342||11030000000|23.420000076294|1|2025-07-23|15/06/2025|0.56|0.4129|11460000000|11540000000|21.200000762939|1
2025-08-03 12:53:29|09760|1163142|9668|17.94B|17940000000|1.01|7539202|7.45|1|2025-03-26|15/12/2024|0.03||26720000000||0.89999997615814|1|
2025-08-03 12:53:38|09761|1156026|BAM|27.15B|27150000000|8.4|17064370|24.44|27|2025-08-13|15/06/2025|||||8.3999996185303|1|2025-05-13|15/03/2025|0.07||2170000000||5.9499998092651|1
2025-08-03 12:53:50|09762|100135|2607|70.08B|70080000000|12.5|6713104|8.13|42|2025-10-24|15/09/2025||0.44||73930000000|12.5|1|2025-08-29|15/06/2025||0.39||72540000000|12.5|1
2025-08-03 12:53:56|09763|1166826|PANOx|19.64T|19640000000000|8.6|500|0|9|2025-05-13|15/03/2025|134.73||1390000000000||8.6000003814697|1|2025-03-18|15/12/2024|-61.51||1680000000000||8.6000003814697|1
2025-08-03 12:54:02|09764|1159521|9926|140.29B|140290000000|156.3|12612995|272.14|1|2025-04-29|15/12/2024|-0.32||1100000000||87.199996948242|1|
2025-08-03 12:54:09|09765|978768|||||||37|2025-10-23|15/09/2025||3.02||3490000000|149.19999694824|1|2025-07-24|15/06/2025|3.19|2.9|3410000000|3460000000|145.39999389648|1
2025-08-03 12:54:15|09766|946383|1060|31.97B|31970000000|1.07|475041293|177.92|7|2025-05-19|15/03/2025|||3650000000|3618000000|0.49500000476837|1|2024-12-23|15/09/2024|0.01||3050000000||0.46999999880791|1
2025-08-03 12:54:26|09767|50036|0576|43.16B|43160000000|7.2|7830577|40.35|37|2025-10-29|15/09/2025|||||7.1999998092651|1|2025-08-20|15/06/2025|||||7.1999998092651|1
2025-08-03 12:54:36|09768|943535|6818|250.58B|250580000000|3.63|20147046|51.88|35|2025-04-25|15/03/2025|0.19|0.18|54220000000||3.2300000190735|1|2025-03-28|15/12/2024|0.05|0.35|56790000000||3.2200000286102|1
2025-08-03 12:54:46|09769|49966|0123|18.32B|18320000000|4.55|14047596|0.44|20|2025-04-29|15/12/2024|-0.2|1.19|51060000000|94766000000|4.6999998092651|1|2023-03-08|15/12/2022|||||11.74440574646|1
2025-08-03 12:54:54|09770|100093|1208|45.16B|45160000000|3.72|68618177|63.16|16|2025-04-24|15/12/2024|0.01|0.01|2560000000|2023000000|2.3900001049042|1|2023-03-22|15/12/2022||0.01||1808000000|2.0516550540924|1
2025-08-03 12:55:06|09771|1096081|1787|136.89B|136889999999.99998|24.3|12106480|43.96|35|2025-10-22|15/09/2025||0.3621|||24.299999237061|1|2025-08-28|15/06/2025||0.4047|||24.299999237061|1
2025-08-03 12:55:15|09772|943529|3380|5.08B|5080000000|0.92|66125918|24.32|10|2025-04-22|15/12/2024|-0.86||9210000000||0.88999998569489|1|2023-03-29|15/12/2022|||||0.87999999523163|1
2025-08-03 12:55:26|09773|100007|0152|19.28B|19280000000|7.89|4942061|25.24|42|2025-10-30|15/09/2025|||||7.8899998664856|1|2025-09-02|15/06/2025|||||7.8899998664856|1
2025-08-03 12:55:38|09774|100043|0694|13.87B|13870000000|3.03|8509970|20.72|34|2025-10-31|15/09/2025|||||3.0299999713898|1|2025-08-27|15/06/2025|||||3.0299999713898|1
2025-08-03 12:55:46|09775|1161535|DADA|508.14M|508140000|1.96|2690198|53.13|22|2025-08-26|15/06/2025||-0.11||2800000000|1.960000038147|1|2025-05-20|15/03/2025|-0.23|-0.6785|2750000000|2460000000|2.039999961853|1
2025-08-03 12:55:56|09776|102271|MER|603.56B|603560000000|535.5|209255|37.31|43|2025-11-03|15/09/2025||11.21||116530000000|535.5|1|2025-08-04|15/06/2025||10.52||116530000000|535.5|1
2025-08-03 12:56:04|09777|1161009|KC|3.74B|3740000000|13.46|2079916|449.39|24|2025-11-19|15/09/2025||-0.9046||2400000000|13.460000038147|1|2025-08-26|15/06/2025||-0.9655||2200000000|13.460000038147|1
2025-08-03 12:56:14|09778|959048|1530|72.24B|72240000000|30.2|54938384|392.66|26|2025-04-30|15/12/2024|0.4||4720000000|8634000000|12.260000228882|1|2024-11-18|15/09/2024|||||5.7699999809265|1
2025-08-03 12:56:28|09779|100010|0177|70.57B|70570000000|9.56|6453178|24.64|44|2025-10-29|15/09/2025||0.2627||5380000000|9.5600004196167|1|2025-08-28|15/06/2025||0.2425||4930000000|9.5600004196167|1
2025-08-03 12:56:39|09780|49967|0165|13.08B|13080000000|7.76|49041191|101.56|34|2025-04-09|15/12/2024|-0.37||532570000||3.8499999046326|1|2024-11-18|15/09/2024|||||5.3400001525879|1
2025-08-03 12:56:47|09781|996209|KTB_n|308.87B|308870000000|22.1|30451401|25.57|1|2025-05-15|15/03/2025|0.84||39080000000||22.39999961853|1|
2025-08-03 12:56:57|09782|1167066|LU|2.45B|2450000000|2.83|2977393|4.81|21|2025-08-26|15/06/2025||1.35||11370000000|2.829999923706|1|2025-05-30|15/03/2025||2.28||12280000000|3.0999999046326|1
2025-08-03 12:57:03|09783|1115130|1995|3.6B|3600000000|2.08|3459430|40.41|1|2025-04-29|15/12/2024|0.12||3470000000||1.8200000524521|1|
2025-08-03 12:57:13|09784|962437|SITESB1|82.03B|82030000000|24.99|2459905|0|25|2025-07-23|15/06/2025|||3460000000||24.989999771118|1|2024-10-26|15/09/2024|||3280000||24.989999771118|1
2025-08-03 12:57:24|09785|13877|0493|898.89M|898890000|0.019|89718247|-17.39|38|2025-05-26|15/03/2025|||||0.02099999971688|1|2025-03-31|15/12/2024|-0.15||304660000||0.01700000092387|1
2025-08-03 12:57:35|09786|942849|CBG|55B|55000000000|55|3450070|-15.71|36|2025-08-08|15/06/2025||0.835||5720000000|55|1|2025-05-09|15/03/2025|0.76||5330000000||61.25|1
2025-08-03 12:57:42|09787|1163025|API|343.18M|343180000|3.67|439044|60.26|24|2025-08-25|15/06/2025|||||3.670000076294|1|2025-05-28|15/03/2025|0.004||33300000||3.789999961853|1
2025-08-03 12:57:50|09788|1156878|AWC|65.31B|65310000000|2.04|80623920|-42.05|29|2025-11-05|15/09/2025||0.0432|||2.039999961853|1|2025-08-06|15/06/2025||0.0407|||2.039999961853|1
2025-08-03 12:58:00|09789|19454|ISCTR|420.06B|420060000000|14.93|424961024|0.47|49|2025-11-10|15/09/2025||0.88||85320000000|14.930000305176|1|2025-08-11|15/06/2025||0.95||77830000000|14.930000305176|1
2025-08-03 12:58:11|09790|1056355|051905|4.55T|4550000000000|121000|9159|-22.93|37|2025-10-23|15/09/2025||3186.76||1735500000000|121000|1|2025-07-31|15/06/2025|2005.55|6109.54|1605000000000|1743490000000|128000|1
2025-08-03 12:58:22|09791|50038|0631|23.36B|23360000000|7.23|10489515|55.15|35|2025-10-29|15/09/2025|||||7.2300000190735|1|2025-08-27|15/06/2025|||||7.2300000190735|1
2025-08-03 12:58:27|09792|1166249|0909|5.93B|5930000000|3.26|13552780|95.21|1|2025-04-24|15/12/2024|-0.04||714710000|1046000000|2.9300000667572|1|
2025-08-03 12:58:37|09793|50059|1813|1.16B|1160000000|0.34|1555027|28.3|19|2025-04-23|15/12/2024|0.04|-0.02|5830000000|8092000000|0.33000001311302|1|2023-03-31|15/12/2022||0.26||11956000000|1.5099999904633|1
2025-08-03 12:58:45|09794|100035|0552|32.21B|32210000000|4.65|8953883|15.38|14|2025-04-25|15/12/2024|0.21||75590000000||4.0799999237061|1|2023-03-28|15/12/2022|||||3.7000000476837|1
2025-08-03 12:58:51|09795|943448|0570|11.43B|11430000000|2.27|26371445|-32.84|6|2025-04-28|15/12/2024|-0.03||8120000000||2.039999961853|1|2018-04-26|15/12/2017|0.13|0.14|4440000000|4025000000|6.4699997901917|1
2025-08-03 12:59:00|09796|19294|ASELS|840.86B|840860000000|184.4|34748532|203.29|47|2025-10-28|15/09/2025|||||184.39999389648|1|2025-08-06|15/06/2025|||||184.39999389648|1
2025-08-03 12:59:13|09797|27151|MEGACPO|45.21B|45210000000|52.67|1359578|21.05|49|2025-10-23|15/09/2025||0.8103||8990000000|52.669998168945|1|2025-07-24|15/06/2025|0.8943|0.7906|8700000000|8810000000|56.25|1
2025-08-03 12:59:21|09798|996221|TRUEEn|355.89B|355890000000|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
2025-08-03 12:59:28|09799|969093|3799|49.09B|49090000000|3.73|15026871|0|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
2025-08-03 12:59:39|09800|950255|FRAS|10.5B|10500000000|28.62|158840|-3.96|36|2025-08-01|15/06/2025|0.23||1250000000||28.639999389648|1|2025-04-28|15/03/2025|0.38||1330000000||26.719999313354|1
2025-08-03 12:59:51|09801|32491|1157|65.74B|65739999999.99999|6.13|10272357|37.75|49|2025-10-29|15/09/2025||0.0823||8710000000|6.1300001144409|1|2025-08-30|15/06/2025||0.0235||14540000000|6.1300001144409|1
2025-08-03 13:00:00|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
2025-08-03 13:00:15|09803|969086|2669|17.73B|17730000000|5.4|8426299|19.47|16|2025-04-29|15/12/2024|0.24||7190000000||5.25|1|2023-03-23|15/12/2022|0.23||6880000000||9.1199998855591|1
2025-08-03 13:00:28|09804|976489|ENELCHILE|4.36T|4360000000000.0005|63.09|93159468|20.06|37|2025-10-30|15/09/2025||2.51||1120840000000|63.090000152588|1|2025-07-30|15/06/2025|0.00|1.72|1148390000000|1052970000000|62|1
2025-08-03 13:00:37|09805|953525|BZUN|154.19M|154190000|2.63|336361|15.35|41|2025-08-21|15/06/2025||1.34|||2.6300001144409|1|2025-05-21|15/03/2025|-0.99|-1.66|2060000000||3.2200000286102|1
2025-08-03 13:00:47|09806|102377|GTCAP|133.48B|133479999999.99998|620|172713|2.48|41|2025-08-18|15/06/2025|||||620|1|2025-05-15|15/03/2025|36.57||75800000000||529|1
2025-08-03 13:00:58|09807|49969|0220|42.29B|42290000000|9.79|8191122|56.14|38|2025-08-06|15/06/2025||0.15|||9.789999961853|1|2025-05-28|15/03/2025|||||10.479999542236|1
2025-08-03 13:01:08|09808|100139|3331|28.22B|28220000000|23.45|2823207|0|37|2024-10-23|15/09/2024||0.81||21867000000|23.450000762939|1|2024-07-17|15/06/2024|||||23.450000762939|1
2025-08-03 13:01:18|09809|29590|YPF|13.04B|13040000000|33.11|1846810|82.52|45|2025-11-05|15/09/2025||0.9179||4680000000|33.110000610352|1|2025-08-07|15/06/2025||0.7039||4350000000|33.110000610352|1
2025-08-03 13:01:30|09810|100142|3618|79.97B|79970000000|6.12|21194125|48.18|48|2025-10-24|15/09/2025||0.22|||6.1199998855591|1|2025-08-27|15/06/2025||0.25|||6.1199998855591|1
2025-08-03 13:01:36|09811|1155792|2500|1.51B|1510000000|3.43|3677414|-38.97|1|2025-04-29|15/12/2024|-1.16||240110000||2.6400001049042|1|
2025-08-03 13:01:47|09812|13891|2777|3.34B|3340000000|0.89|44456977|14.1|33|2025-09-01|15/06/2025|||||0.88999998569489|1|2025-05-30|15/03/2025|||||0.94999998807907|1
2025-08-03 13:01:53|09813|1167047|0873|1.88B|1880000000|0.76|3145225|2.7|1|2025-04-29|15/12/2024|-0.19||3860000000||0.81999999284744|1|
2025-08-03 13:02:00|09814|50065|||||||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
2025-08-03 13:02:08|09815|1116649|OSP|52.87B|52870000000|17.6|11735227|-25.42|33|2025-11-14|15/09/2025||0.2026|||17.60000038147|1|2025-08-22|15/06/2025||0.2438|||17.60000038147|1
2025-08-03 13:02:16|09816|969087|2799|95.49B|95490000000|1.19|124452428|221.62|15|2025-03-28|15/12/2024|0.06||-3420000000|42241000000|0.83999997377396|1|2023-03-27|15/12/2022|||||0.43999999761581|1
2025-08-03 13:02:26|09817|50073|3808|65.44B|65440000000|23.7|3320312|20.43|31|2025-04-29|15/12/2024|0.93|0.81|46240000000||18.60000038147|1|2024-11-27|15/09/2024|||||21.799999237061|1
2025-08-03 13:02:36|09818|50020|3383|2.37B|2370000000|0.47|7615469|-1.05|31|2025-04-29|15/12/2024|-1.49|0.15|22210000000|35476000000|0.46500000357628|1|2024-11-27|15/09/2024|||||0.76999998092651|1
2025-08-03 13:02:47|09819|50025|6808|19.94B|19940000000|2.09|16476090|62.02|44|2025-09-03|15/06/2025|||||2.0899999141693|1|2025-05-20|15/03/2025|0.02||36840000000||1.8999999761581|1
2025-08-03 13:02:57|09820|100079|1055|99.98B|99980000000|3.62|15511133|27.02|36|2025-10-24|15/09/2025||0.02||50040000000|3.6199998855591|1|2025-08-29|15/06/2025||0.02||43070000000|3.6199998855591|1
2025-08-03 13:03:03|09821|100098|1238|1.47B|1470000000|0.36|2320958|-37.93|7|2025-04-26|15/12/2024|-0.76|0.15|10110000000|19278000000|0.34000000357628|1|2018-04-09|15/12/2017|0.46||7960000000||4.0700001716614|1
2025-08-03 13:03:13|09822|950534|WPHB|19.06B|19060000000|5.59|4443560|28.21|36|2025-08-04|15/06/2025||2470|||5.5900001525879|1|2025-05-09|15/03/2025|0.065||606550000||4.4099998474121|1
2025-08-03 13:03:23|09823|21048|AGRO|880.94M|880940000|8.81|534363|-4.13|49|2025-11-11|15/09/2025||0.3269||481540000|8.8100004196167|1|2025-08-18|15/06/2025||0.2585||423500000|8.8100004196167|1
2025-08-03 13:03:33|09824|100109|1818|69.01B|69010000000|19.48|14141227|38.75|44|2025-10-17|15/09/2025||0.35|||19.479999542236|1|2025-08-25|15/06/2025||0.34|||19.479999542236|1
2025-08-03 13:03:44|09825|992989|3320|33.61B|33610000000|5.35|10238879|2.29|31|2025-04-28|15/12/2024|0.12|0.30|129080000000|147535000000|4.9200000762939|1|2024-05-29|15/03/2024|||||6.0900001525879|1
2025-08-03 13:03:50|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
2025-08-03 13:04:00|09827|100120|2005|9.06B|9060000000|3.08|14488995|-18.09|38|2025-10-17|15/09/2025|||||3.079999923706|1|2025-09-01|15/06/2025|||||3.079999923706|1
2025-08-03 13:04:09|09828|100041|0604|7.92B|7920000000|0.89|53048367|-4.3|18|2025-04-28|15/12/2024|-0.08||11810000000||0.79000002145767|1|2023-03-29|15/12/2022|-0.03||16010000000||1.25|1
2025-08-03 13:04:17|09829|1170094|0136|49.6B|49600000000|3.13|87311914|48.34|9|2025-04-09|15/12/2024|-0.01||1830000000||2.25|1|2023-05-31|15/03/2023|||||1.7400000095367|1
2025-08-03 13:04:28|09830|41696|SUPM|1.73B|1730000000|0.565|7803954|-34.3|44|2025-08-20|15/06/2025|||||0.56499999761581|1|2025-05-21|15/03/2025|-0.006||203700000||0.74000000953674|1
2025-08-03 13:04:35|09831|1155949|6049|19.14B|19140000000|34.8|1332114|32.82|1|2025-04-28|15/12/2024|1.14|1.64|8470000000|10806000000|31.35000038147|1|
2025-08-03 13:04:43|09832|1073376|HUYA|783.28M|783280000|3.44|2167991|4.2|32|2025-11-18|15/09/2025||0.1256||1610000000|3.4400000572205|1|2025-08-12|15/06/2025||0.1616||1540000000|3.4400000572205|1
2025-08-03 13:04:52|09833|1163265|STGT|19.91B|19910000000|6.95|4709238|-21.91|25|2025-08-06|15/06/2025|||||6.9499998092651|1|2025-05-13|15/03/2025|0.15||6550000000||7.1999998092651|1
2025-08-03 13:05:04|09834|41697|KRIB|3.47B|3470000000|1.37|5008437|-29.8|43|2025-08-04|15/06/2025|||||1.3700000047684|1|2025-05-22|15/03/2025|0.014||487400000||1.6599999666214|1
2025-08-03 13:05:13|09835|1058005|6158|227.12M|227120000|0.05|2302641|-10.71|6|2025-04-29|15/12/2024|-1.03||8760000000||0.04300000146031|1|2023-03-31|15/12/2022|||||0.21999999880791|1
2025-08-03 13:05:20|09836|1162158|BNR|61.05M|61050000|5.67|51841|-9.42|17|2025-06-06|15/03/2025|-1.25||133080000||2.9400000572205|1|2025-03-25|15/12/2024|-7.87|-1.02|126020000||5.5|1
2025-08-03 13:05:29|09837|50017|3333|2.15B|2150000000|0.16|54399000|-1.84|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
2025-08-03 13:05:40|09838|41432|COLBUN|2.54T|2540000000000|144.8|11923315|26.89|42|2025-10-28|15/09/2025||0.0046||427080000|144.80000305176|1|2025-07-29|15/06/2025|0.0025|0.0035|403080000|387580000|144.5|1
2025-08-03 13:05:49|09839|997119|6169|2.26B|2260000000|0.53|10676319|24.71|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
2025-08-03 13:05:58|09840|1152242|CENCOMALLS|3.29T|3290000000000|1929.9|392402|37.54|31|2025-11-05|15/09/2025||39.16||94250000000|1929.9000244141|1|2025-08-14|15/06/2025||38.86||94190000000|1929.9000244141|1
2025-08-03 13:06:06|09841|1123579|TIGR|1.65B|1650000000|9.4|5296320|151.34|31|2025-12-02|15/09/2025||0.12||102500000|9.3999996185303|1|2025-09-04|15/06/2025||0.09||99580000|9.3999996185303|1
2025-08-03 13:06:16|09842|12986|EAST|105.12B|105120000000|35.04|2029565|47.87|44|2025-10-06|15/09/2025||||4590000000|35.040000915527|1|2025-08-11|15/06/2025|||||35.040000915527|1
2025-08-03 13:06:23|09843|1131570|0667|17.7B|17700000000|8.04|7322924|233.61|1|2025-04-10|15/12/2024|0.11||2130000000||4.7699999809265|1|
2025-08-03 13:06:27|09844|980689|RATCt|1.83B|1830000000|0.895|1|24.31|0||
2025-08-03 13:06:36|09845|1152800|FWRY|43.77B|43770000000|12.84|7330963|87.59|27|2025-09-03|15/06/2025|||||12.840000152588|1|2025-05-28|15/03/2025|0.18||1790000000||11.310000419617|1
2025-08-03 13:06:46|09846|104183|HBL|339.39B|339390000000|231.37|3219602|70.18|37|2025-10-22|15/09/2025|||||231.36999511719|1|2025-08-04|15/06/2025||10.14|||231.36999511719|1
2025-08-03 13:06:53|09847|1136128|GOTU|871.76M|871760000|3.52|1094095|-12|26|2025-11-20|15/09/2025||-0.84||1450000000|3.5199999809265|1|2025-09-04|15/06/2025||-0.86||1240000000|3.5199999809265|1
2025-08-03 13:07:00|09848|100103|1638|1.2B|1200000000|0.17|2441632|45.3|10|2025-04-30|15/12/2024|-2.77||6130000000||0.18000000715256|1|2023-03-25|15/12/2022|||||0.36000001430511|1
2025-08-03 13:07:09|09849|104238|MCB|412.63B|412630000000|348.19|696249|54.41|36|2025-09-02|15/06/2025||11.04|||348.19000244141|1|2025-04-29|15/03/2025|12.36||79510000000||283.20001220703|1
2025-08-03 13:07:16|09850|1155834|OCFT|289.17M|289170000|7.38|57220|402.11|13|2025-05-28|15/03/2025|-0.04||367780000||7.1500000953674|1|2025-03-18|15/12/2024|-0.52||415230000||6.5|1
2025-08-03 13:07:25|09851|104232|LUKC|527.27B|527270000000|359.91|2420560|-59.33|40|2025-10-24|15/09/2025|||||359.91000366211|1|2025-08-04|15/06/2025||4.36|||359.91000366211|1
2025-08-03 13:07:33|09852|969096|3883|568.29M|568290000|0.13|13947571|1.56|8|2025-04-29|15/12/2024|-3.46||4940000000||0.12399999797344|1|2023-03-31|15/12/2022|||||1.1799999475479|1
2025-08-03 13:07:42|09853|49997|1114|15.59B|15590000000|3.09|23949565|-25.9|22|2025-05-02|15/12/2024|0.32||577910000||2.75|1|2023-03-27|15/12/2022||0.46||719770000|1.0966839790344|1
2025-08-03 13:07:51|09854|42638|HDFr|318.38M|318380000|4.8|68601|0|37|2022-12-01|15/09/2022|||||4.8000001907349|1|2022-09-29|15/06/2022|||||4.8000001907349|1
2025-08-03 13:08:02|09855|1012277|3529|153.83B|153830000000|2060|701467|-2.37|37|2025-11-05|15/09/2025||8.08||1110000000|2060|1|2025-07-31|15/06/2025|5.35|6.97|936540000|1000000000|2030|1
2025-08-03 13:08:14|09856|1012512|4966|47.16B|47160000000|608|396344|-17.62|37|2025-10-29|15/09/2025||9.5||4360000000|608|1|2025-08-07|15/06/2025||8.72||4220000000|608|1
2025-08-03 13:08:24|09857|1012624|5483|62.65B|62650000000|102|6719057|-46.74|36|2025-08-08|15/06/2025|||||102|1|2025-05-09|15/03/2025|1.19||19370000000||108|1
2025-08-03 13:08:33|09858|950582|3661|314.93B|314930000000|3895|2624769|66.81|36|2025-10-31|15/09/2025||17.78||10220000000|3895|1|2025-09-04|15/06/2025||16.92||10160000000|3895|1
2025-08-03 13:08:45|09859|103523|3189|47.03B|47030000000|103|9894985|-1.44|46|2025-11-03|15/09/2025||1.13||9660000000|103|1|2025-07-28|15/06/2025|0.74|0.684|9560000000|9150000000|100|1
2025-08-03 13:08:56|09860|103726|6409|107.01B|107010000000|1220|217839|-31.84|37|2025-11-06|15/09/2025||14.2||6700000000|1220|1|2025-08-07|15/06/2025||12.55||6250000000|1220|1
2025-08-03 13:09:07|09861|103277|2383|394.77B|394770000000|1120|5909796|170.86|37|2025-10-22|15/09/2025||11.29||23870000000|1120|1|2025-07-30|15/06/2025|9.62|10.21|22510000000|22440000000|1015|1
2025-08-03 13:09:18|09862|1012923|8069|242.63B|242630000000|211|6776999|-21.27|37|2025-11-06|15/09/2025||2.88||10650000000|211|1|2025-08-08|15/06/2025||2.39||10200000000|211|1
2025-08-03 13:09:29|09863|103272|2376|185.56B|185560000000|277|5263866|5.52|37|2025-10-31|15/09/2025||5.59||97440000000|277|1|2025-08-08|15/06/2025||5.18||87960000000|277|1
2025-08-03 13:09:40|09864|50186|TFGJ|38.88B|38880000000|12000|1509800|-10.04|34|2025-06-06|15/03/2025|6.06||32400000000|3627000000|13400|1|2024-11-08|15/09/2024|3.66||25870000000||14684|1
2025-08-03 13:09:50|09865|103243|2337|34.95B|34950000000|18.85|11572584|-33.04|37|2025-10-28|15/09/2025||-0.0696||7910000000|18.85000038147|1|2025-07-30|15/06/2025|-0.69|-0.3783|6800000000|6660000000|19.5|1
2025-08-03 13:10:00|09866|18333|PERS|755.43B|755430000000|5061.5|487768|9.17|40|2025-10-28|15/09/2025||27.02||34810000000|5061.5|1|2025-07-23|15/06/2025|27.2|26.98|33340000000|33550000000|5713.5|1
2025-08-03 13:10:09|09867|950321|INAR|8.07B|8070000000|2.13|14451532|-40.5|36|2025-09-02|15/06/2025||0.031||399590000|2.1300001144409|1|2025-05-20|15/03/2025|0.015|0.0277|308300000|388300000|2.0099999904633|1
2025-08-03 13:10:17|09868|996208|KCE_n|28.61B|28610000000|24.2|5889223|-45.31|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
2025-08-03 13:10:24|09869|100012|0189|18.26B|18260000000|10.54|13194842|61.9|9|2025-04-22|15/12/2024|0.3||6920000000||8.5900001525879|1|2023-03-21|15/12/2022|||||8.0699996948242|1
2025-08-03 13:10:35|09870|103192|2027|83.4B|83400000000|38.9|23109922|1.83|37|2025-11-12|15/09/2025||0.8457||26750000000|38.900001525879|1|2025-08-19|15/06/2025||0.7227||26410000000|38.900001525879|1
2025-08-03 13:10:46|09871|103260|2360|200.61B|200610000000|473.5|2539974|58.63|46|2025-10-30|15/09/2025||4.59||6680000000|473.5|1|2025-07-31|15/06/2025|4.64|4.41|6460000000|6710000000|410|1
2025-08-03 13:10:57|09872|103000|1229|80.96B|80960000000|45.25|1659751|-27.13|36|2025-08-11|15/06/2025|||||45.25|1|2025-05-15|15/03/2025|0.55||2430000000||46.700000762939|1
2025-08-03 13:11:09|09873|103142|1722|51.16B|51160000000|52.2|2560535|-18.31|45|2025-08-08|15/06/2025|||||52.200000762939|1|2025-05-30|15/03/2025|0.1||3330000000||52.200000762939|1
2025-08-03 13:11:20|09874|103358|2498|34.01B|34009999999.999996|40.8|6092352|-5.01|45|2025-11-04|15/09/2025||-0.24||1510000000|40.799999237061|1|2025-08-06|15/06/2025||-0.53||974120000|40.799999237061|1
2025-08-03 13:11:29|09875|1055947|TBEI|543.42B|543419999999.99994|2808.4|315049|-30.66|34|2025-10-30|15/09/2025|||||2808.3999023438|1|2025-08-01|15/06/2025|7.6||20180000000|20500000000|2840.6999511719|1
2025-08-03 13:11:39|09876|103114|1605|95.5B|95500000000|21.55|16552526|-36.71|36|2025-10-31|15/09/2025||0.2086||46710000000|21.549999237061|1|2025-08-08|15/06/2025||0.2483||47820000000|21.549999237061|1
2025-08-03 13:11:51|09877|103500|3044|147.7B|147700000000|281|3773668|42.64|46|2025-11-06|15/09/2025||4.86||18710000000|281|1|2025-08-07|15/06/2025||4.53||18090000000|281|1
2025-08-03 13:12:02|09878|103402|2618|205.49B|205490000000|38.05|39928985|12.41|46|2025-10-29|15/09/2025||1.29||55540000000|38.049999237061|1|2025-08-08|15/06/2025||1.17||54430000000|38.049999237061|1
2025-08-03 13:12:11|09879|18410|SUPI|539.75B|539750000000|4249.1|294020|-17.7|37|2025-11-03|15/09/2025||16||24910000000|4249.1000976562|1|2025-07-24|15/06/2025|15.9|19.65|26090000000|27730000000|4133.3999023438|1
2025-08-03 13:12:23|09880|103252|2352|50.79B|50790000000|26.35|2878045|-23.29|37|2025-11-05|15/09/2025||0.51||53070000000|26.35000038147|1|2025-08-11|15/06/2025||0.43||53480000000|26.35000038147|1
2025-08-03 13:12:31|09881|103329|2458|36.92B|36920000000|129|2201448|-7.19|40|2025-10-30|15/09/2025||2.56||3420000000|129|1|2025-08-06|15/06/2025||2.26||3120000000|129|1
2025-08-03 13:12:42|09882|103394|2610|124.84B|124840000000|20.55|30788997|-6.8|46|2025-11-05|15/09/2025||0.472||50630000000|20.549999237061|1|2025-08-08|15/06/2025||0.5225||50600000000|20.549999237061|1
2025-08-03 13:12:53|09883|103320|3714|26.15B|26150000000|35.5|1731607|-12.88|46|2025-10-31|15/09/2025||-0.1||6270000000|35.5|1|2025-08-08|15/06/2025||-0.33||5980000000|35.5|1
2025-08-03 13:13:04|09884|18407|SNFN|507.58B|507580000000|4568.5|74529|8.16|36|2025-08-11|15/06/2025|||||4568.5|1|2025-05-25|15/03/2025|49.13||992880000|8599000000|5276.5|1
2025-08-03 13:13:14|09885|20366|JKS|1.11B|1110000000|21.52|684479|13.8|49|2025-11-04|15/09/2025||-14.68||18680000000|21.520000457764|1|2025-08-22|15/06/2025||-15.68||17500000000|21.520000457764|1
2025-08-03 13:13:27|09886|103080|1504|116.97B|116970000000|56.1|4344597|17.86|44|2025-11-10|15/09/2025||0.816||15460000000|56.099998474121|1|2025-08-06|15/06/2025||0.724||14830000000|56.099998474121|1
2025-08-03 13:13:38|09887|8743|MBK|36.83B|36830000000|866|29069|48.8|49|2025-10-30|15/09/2025|||||866|1|2025-07-30|15/06/2025|22.56||3080000000|3140000000|878|1
2025-08-03 13:13:47|09888|50055|1368|15.04B|15040000000|5.62|12804790|30.78|25|2024-10-23|15/09/2024|||||5.710000038147|1|2024-08-20|15/06/2024|0.29|0.27|7200000000||4.4340357780456|1
2025-08-03 13:13:59|09889|103778|9914|34.83B|34830000000|116.5|1593755|-52.35|45|2025-11-17|15/09/2025||2.04||7560000000|116.5|1|2025-08-08|15/06/2025||1.69||7590000000|116.5|1
2025-08-03 13:14:09|09890|103424|2834|148.06B|148060000000|16.15|18321838|-3.19|37|2025-10-30|15/09/2025|||||16.14999961853|1|2025-08-13|15/06/2025|||||16.14999961853|1
2025-08-03 13:14:19|09891|18013|ATLP|191.05B|191050000000|6491.5|47872|-16.68|37|2025-10-24|15/09/2025|||||6491.5|1|2025-07-18|15/06/2025|43.4|47.05|14780000000|14790000000|7278|1
2025-08-03 13:14:30|09892|103689|6176|63.05B|63050000000|137|2912947|-23.68|46|2025-10-23|15/09/2025||2.55||11600000000|137|1|2025-07-31|15/06/2025|2.33|2.79|12680000000|12870000000|139.5|1
2025-08-03 13:14:41|09893|103716|6271|21.74B|21740000000|104|799437|-22.96|40|2025-10-23|15/09/2025||1.77||2910000000|104|1|2025-07-29|15/06/2025|0.34|1.93|2970000000|3020000000|110.5|1
2025-08-03 13:14:52|09894|26962|OMAB|95.94B|95940000000|248.45|969749|60.45|47|2025-10-28|15/09/2025||3.84||4330000000|248.44999694824|1|2025-07-28|15/06/2025|3.46|3.65|4350000000|3800000000|249.41000366211|1
2025-08-03 13:15:02|09895|1012679|6121|75.1B|75100000000|406|876665|13.57|37|2025-11-06|15/09/2025||8.81||22650000000|406|1|2025-08-06|15/06/2025||6.68||19910000000|406|1
2025-08-03 13:15:14|09896|39875|JKCE|514.26B|514260000000|6681.5|125689|55.94|44|2025-11-10|15/09/2025||16.7||28900000000|6681.5|1|2025-07-19|15/06/2025|42.5|33.7|32960000000|30260000000|6498|1
2025-08-03 13:15:22|09897|50184|RDFJ|32.14B|32140000000|476|10836994|11.74|17|2025-05-12|15/02/2025|0.22||5400000000||458|1|2024-11-04|15/08/2024|0.42||5440000000||493|1
2025-08-03 13:15:30|09898|1096520|DGHJ|39.73B|39730000000|18050|1254345|0|8|2023-02-23|15/12/2022|7.26||14530000000||17599|1|2022-08-25|15/06/2022|10.75||34130000000||17250|1
2025-08-03 13:15:35|09899|980583|HANAt|532.25M|532250000|0.59|1|-49.14|0||
2025-08-03 13:15:43|09900|996188|BANPU_n|49.29B|49290000000|4.92|21007732|0.41|2|2025-05-09|15/03/2025|||1280000000||4.6999998092651|1|2025-02-27|15/12/2024|-0.01||1370000000||4.3000001907349|1
2025-08-03 13:15:54|09901|103461|2915|56.27B|56270000000|52.7|3164638|-32.78|44|2025-08-13|15/06/2025|||||52.700000762939|1|2025-05-19|15/03/2025|3.16||648980000||55.700000762939|1
2025-08-03 13:16:06|09902|42665|MYTr|6.62B|6620000000|47.16|298208|34.28|47|2025-09-09|15/06/2025|||||47.159999847412|1|2025-04-23|15/03/2025|||1500000000||42.419998168945|1
2025-08-03 13:16:14|09903|946390|1302|9.17B|9170000000|1.98|37213726|27.74|22|2025-04-25|15/12/2024|||650870000||1.4700000286102|1|2024-11-18|15/09/2024|||||1.5199999809265|1
2025-08-03 13:16:26|09904|1012694|6147|40.88B|40880000000|54.9|3912039|-15.41|37|2025-10-23|15/09/2025||1.38||5360000000|54.900001525879|1|2025-07-31|15/06/2025|1.27|1.32|5420000000|5470000000|55.700000762939|1
2025-08-03 13:16:36|09905|103580|3665|171.81B|171810000000|895|4407870|136.77|37|2025-11-07|15/09/2025||10.3||17980000000|895|1|2025-08-20|15/06/2025||8.84||16710000000|895|1
2025-08-03 13:16:44|09906|50138|AVIJ|30.88B|30880000000|9330|785030|-1.44|20|2025-03-10|15/12/2024|4.06||8470000000||9503|1|2023-03-06|15/12/2022|3.17||7820000000||7643.5498046875|1
2025-08-03 13:16:54|09907|42666|NBGr|10.95B|10950000000|12.055|2600233|56.97|24|2025-11-06|15/09/2025||0.3||678450000|12.055000305176|1|2025-07-31|15/06/2025|0.3|0.31|647000000|665130000|11.909999847412|1
2025-08-03 13:17:02|09908|37865|KRU|7.86B|7860000000|405|29765|-5.95|24|2025-10-29|15/09/2025|||||405|1|2025-08-26|15/06/2025||||827000000|405|1
2025-08-03 13:17:13|09909|103230|2313|77.35B|77350000000|64.9|9083210|-11.94|30|2025-11-07|15/09/2025||1.68||22030000000|64.900001525879|1|2025-08-07|15/06/2025||0.7943||18120000000|64.900001525879|1
2025-08-03 13:17:19|09910|103321|2449|146.73B|146730000000|120|16844439|15.94|0||
2025-08-03 13:17:29|09911|50202|NTUJ|1.07B|1070000000.0000001|137|723669|-51.07|18|2025-05-19|15/03/2025|-0.16||724000000||199|1|2024-04-30|15/03/2024|-1.78||-441000000||270|1
2025-08-03 13:17:39|09912|102326|ACEN|99.19B|99190000000|2.5|14956492|-52.02|34|2025-08-05|15/06/2025|||||2.5|1|2025-05-08|15/03/2025|0.04||7770000000||2.6800000667572|1
2025-08-03 13:17:49|09913|1012559|5274|177.76B|177760000000|4700|538300|25.5|24|2025-11-18|15/09/2025||22.79||2130000000|4700|1|2025-08-05|15/06/2025||22.1||2110000000|4700|1
2025-08-03 13:17:58|09914|103481|3023|58.46B|58460000000|243.5|1754730|-21.7|18|2025-10-28|15/09/2025||3.59||8490000000|243.5|1|2025-07-24|15/06/2025|3.16|3.19|7740000000|8040000000|228|1
2025-08-03 13:18:04|09915|37712|ALRR|12.93B|12930000000|99.06|394320|10.98|0||
2025-08-03 13:18:11|09916|103279|2385|95.33B|95330000000|131|4960258|-15.21|0||
2025-08-03 13:18:21|09917|103965|VOLARA|12.39B|12390000000|10.78|3201880|1.22|42|2025-10-22|15/09/2025||-0.1132||15200000000|10.779999732971|1|2025-07-21|15/06/2025|-1.01|-1.35|12910000000|12800000000|8.539999961853|1
2025-08-03 13:18:32|09918|103735|8016|24.38B|24380000000|204|634853|-15.18|37|2025-10-30|15/09/2025|||||204|1|2025-08-01|15/06/2025|||||199.5|1
2025-08-03 13:18:42|09919|103185|2015|38.97B|38970000000|67|540245|-15.62|24|2025-10-23|15/09/2025||1.05||8210000000|67|1|2025-07-29|15/06/2025|1.09|1.13|8360000000|8590000000|67.099998474121|1
2025-08-03 13:18:49|09920|50096|SAPJ|16.67B|16670000000.000002|2757|2539124|-43.83|0||
2025-08-03 13:18:54|09921|103018|1314|27.63B|27630000000|7.3|10076840|-31.78|0||
2025-08-03 13:19:02|09922|103174|1907|40.01B|40010000000|24.1|1168766|-19.53|6|2025-08-18|15/06/2025|||||24.10000038147|1|2025-05-30|15/03/2025|-0.09||18070000000||27.700000762939|1
2025-08-03 13:19:13|09923|50043|0751|5.81B|5810000000|3.07|5420573|9.64|25|2025-04-17|15/12/2024|0.08||34800000000||2.8399999141693|1|2025-04-09|15/03/2025|||1800000000||2.8099999427795|1
2025-08-03 13:19:22|09924|11194|BPCC|345.26M|345260000|647|1071361|11.36|41|2025-08-25|15/07/2025|||||647|1|2025-05-20|15/04/2025|0.01||26120000||684|1
2025-08-03 13:19:30|09925|11210|NIND|615.01M|615010000|247|8611628|9.78|6|2025-05-08|15/03/2025|0.01||38660000||253|1|2025-03-09|15/12/2024|0.01||47940000||274|1
2025-08-03 13:19:38|09926|986155|COM7|52.47B|52470000000|22|8910702|8.37|0||
2025-08-03 13:19:47|09927|1012212|3293|219.81B|219810000000|780|1665515|8.94|18|2025-11-06|15/09/2025||9.76||5820000000|780|1|2025-08-07|15/06/2025||9.64||5590000000|780|1
2025-08-03 13:19:57|09928|103447|2889|52.69B|52690000000|14.5|23632895|-4.92|18|2025-11-25|15/09/2025||0.2087||2070000000|14.5|1|2025-08-20|15/06/2025||0.1952||1940000000|14.5|1
2025-08-03 13:20:04|09929|1116301|QAMC|8.20B|8199999999.999999|1.47|10162334|15.05|6|2025-10-28|15/09/2025|||||1.4700000286102|1|2025-08-06|15/06/2025|||||1.4700000286102|1
2025-08-03 13:20:09|09930|8807|LTSP|14.6B|14600000000|79|367439|-1|0||
2025-08-03 13:20:16|09931|9209|ACPP|13.76B|13760000000|201.8|111344|147.3|0||
2025-08-03 13:20:21|09932|1052419|IIAN|117.35B|117350000000|132.09|17185809|-32.37|0||
2025-08-03 13:20:28|09933|996205|IRPC_n|20.21B|20210000000|0.99|10553356|-31.25|0||
2025-08-03 13:20:33|09934|102062|WARB|1.25B|1250000000|277|23594134|50.54|0||
2025-08-03 13:20:35|09935|41364|TRUJ|25.82B|25820000000|6885|1678019|-23.5|0||
2025-08-03 13:20:40|09936|943198|SSAq|1.81B|1810000000|4.5|73970|0|6|2025-04-17|15/12/2024|-1.16||656680000000||||2024-08-29|15/06/2024|-3.58||574920000000|||
2025-08-03 13:20:46|09937|947096|APLA|441.61B|441610000000|1594.1|750356|8.25|0||
2025-08-03 13:20:54|09938|1012713|6182|13.71B|13710000000|23.9|3091283|-33.89|18|2025-11-07|15/09/2025||0.05||2360000000|23.89999961853|1|2025-08-04|15/06/2025||0.02||2260000000|23.89999961853|1
2025-08-03 13:20:59|09939|103403|2637|43.96B|43960000000|58.9|6900455|-14.76|6|2025-11-07|15/09/2025||0.7167||4260000000|58.900001525879|1|2025-09-03|15/06/2025||0.7067||4050000000|58.900001525879|1
2025-08-03 13:21:06|09940|18352|RADC|380.02B|380020000000|2838.8|303115|66.4|6|2025-11-11|15/09/2025||9.3||13170000000|2838.8000488281|1|2025-07-31|15/06/2025|10.5|10.2|15060000000|13140000000|2711.6000976562|1
2025-08-03 13:21:14|09941|13796|MILP|17.27B|17270000000|14.24|2672507|66.36|6|2025-10-24|15/09/2025|||||14.239999771118|1|2025-07-29|15/06/2025|0.27||1740000000|1880000000|14.840000152588|1
2025-08-03 13:21:21|09942|50115|BAWJ|21.75B|21750000000|11665|308617|28.2|6|2025-05-26|15/03/2025|3.99||18060000000||10682|1|2025-02-26|15/12/2024|5.06||22730000000||10809|1
2025-08-03 13:21:29|09943|103542|3443|168.18B|168180000000|1255|1486444|18.4|0||
2025-08-03 13:21:34|09944|18251|KAJR|188.35B|188350000000|1183.5|685124|-18.97|0||
2025-08-03 13:21:41|09945|18783|SMTO3|5.6B|5600000000|17.05|1722988|-38.96|0||
2025-08-03 13:21:44|09946|50188|||||||0||
2025-08-03 13:21:52|09947|50095|PIKJ|20.6B|20600000000|2800|1493300|23.95|6|2025-05-26|15/03/2025|0.12||64080000000||2830|1|2025-01-29|15/11/2024|-0.7||28740000000||2960|1
2025-08-03 13:21:59|09948|103779|9917|50.6B|50600000000|114|619239|-15.24|0||
2025-08-03 13:22:07|09949|102990|1210|51.21B|51210000000|61.2|3259496|12.92|6|2025-08-08|15/06/2025|||||61.200000762939|1|2025-05-05|15/03/2025|1.05||25470000000||59.700000762939|1
2025-08-03 13:22:14|09950|18218|CYIE|130.2B|130199999999.99998|1181.9|434391|-33.23|6|2025-10-16|15/09/2025||15.12||19100000000|1181.9000244141|1|2025-07-24|15/06/2025|13.95|13.37|17120000000|14940000000|1280.3000488281|1
2025-08-03 13:22:20|09951|41642|TCOM|9.45B|9450000000|5.11|1583443|3.96|0||
2025-08-03 13:22:28|09952|103555|3533|162.86B|162860000000|1455|1163465|2.83|6|2025-11-07|15/09/2025||21.8||8870000000|1455|1|2025-08-11|15/06/2025||16.31||8470000000|1455|1
2025-08-03 13:22:37|09953|27113|GCC|57.54B|57540000000|175.72|392888|11.92|12|2025-10-21|15/09/2025||6.04||7890000000|175.7200012207|1|2025-07-22|15/06/2025|4.17|4.53|6770000000|6840000000|172.63000488281|1
2025-08-03 13:22:44|09954|103177|2006|46.81B|46810000000|64.1|1189579|-14.19|0||
2025-08-03 13:22:51|09955|41497|VAPORES|2.51T|2510000000000|49|97331170|-22.22|12|2025-08-29|15/06/2025|||||49|1|2025-05-23|15/03/2025|||1840000000||55.5|1
2025-08-03 13:22:59|09956|18336|PHOE|519.31B|519309999999.99994|1452.2|902110|-16.36|18|2025-11-12|15/09/2025||7.97||10620000000|1452.1999511719|1|2025-07-24|15/06/2025|6.7|7.97|9530000000|9260000000|1453.6999511719|1
2025-08-03 13:23:07|09957|103592|3706|102.86B|102860000000|77.5|61722648|80.44|24|2025-11-06|15/09/2025||1.13||24960000000|77.5|1|2025-08-11|15/06/2025||1.18||25200000000|77.5|1
2025-08-03 13:23:16|09958|103417|2809|60.78B|60780000000|54.7|5491565|-6.66|24|2025-11-03|15/09/2025||1.35|||54.700000762939|1|2025-08-18|15/06/2025||1.34||2510000000|54.700000762939|1
2025-08-03 13:23:25|09959|13189|DOBK|7.60B|7600000000|2.45|3542278|63.13|12|2025-10-28|15/09/2025|||||2.4500000476837|1|2025-07-14|15/06/2025|0.078|0.078|623000000|703280000|2.5350000858307|1
2025-08-03 13:23:31|09960|32371|GGAL|7.89B|7890000000|48.91|1345502|87.39|12|2025-11-25|15/09/2025||1.6||1600000000|48.909999847412|1|2025-08-21|15/06/2025||1.13||1540000000|48.909999847412|1
2025-08-03 13:23:39|09961|1011941|BBAJIOO|50.43B|50430000000|42.38|1914800|-19.43|12|2025-10-30|15/09/2025||1.85||6190000000|42.380001068115|1|2025-08-04|15/06/2025|1.82|2|9920000000|6050000000|42.380001068115|1
2025-08-03 13:23:44|09962|103564|3576|11.39B|11390000000|7|5054000|-44.22|0||
2025-08-03 13:23:50|09963|103499|3042|29.84B|29840000000|87|1547950|-17.92|0||
2025-08-03 13:23:57|09964|103798|9941|54.82B|54820000000|100|841388|-34.21|0||
2025-08-03 13:24:05|09965|103418|2812|126.1B|126100000000|22.85|6623042|28.37|12|2025-05-12|15/03/2025|0.39||6820000000||20.450000762939|1|2025-02-20|15/12/2024|0.35||6790000000||18.549999237061|1
2025-08-03 13:24:10|09966|950437|ZETR|6.89B|6890000000|0.895|52603149|-7.73|0||
2025-08-03 13:24:15|09967|1096512|AVAS|132.92B|132919999999.99998|1679.2|171517|0.35|0||
2025-08-03 13:24:25|09968|103346|2481|18.34B|18340000000|48|1726558|-11.11|24|2025-11-07|15/09/2025||1.04||3650000000|48|1|2025-08-08|15/06/2025||0.82||3320000000|48|1
2025-08-03 13:24:37|09969|13222|QNNC|12.40B|12400000000|10.91|597461|-9.44|45|2025-10-22|15/09/2025|||||10.909999847412|1|2025-07-30|15/06/2025|0.265||714000000||10.85000038147|1
2025-08-03 13:24:44|09970|103715|6269|20.29B|20290000000|62.8|3893391|-27.9|6|2025-11-07|15/09/2025||-0.0252||7230000000|62.799999237061|1|2025-07-31|15/06/2025|-1.41|-2.15|5500000000|5090000000|66.699996948242|1
2025-08-03 13:24:52|09971|41627|IJMS|10.41B|10410000000|2.97|7046386|-8.05|0||
2025-08-03 13:24:59|09972|18316|ORCL|726.59B|726590000000|8378.5|153229|-19.36|12|2025-10-23|15/09/2025|||||8378.5|1|2025-07-23|15/06/2025|73.9|73.9|18520000000|18320000000|8707.5|1
2025-08-03 13:25:11|09973|18059|CRBR|176.33B|176330000000|925.95|138198|-44.42|38|2025-10-24|15/09/2025||7.60|||925.95001220703|1|2025-08-07|15/06/2025||5.5||12440000000|925.95001220703|1
2025-08-03 13:25:19|09974|103493|3035|40.91B|40910000000|157|5168139|-45.3|6|2025-10-28|15/09/2025||0.5276||3480000000|157|1|2025-07-29|15/06/2025|0.1|1.29|4510000000|5200000000|178.5|1
2025-08-03 13:25:28|09975|103138|1717|32.52B|32520000000.000004|27.6|2015098|-8.31|12|2025-08-08|15/06/2025||0.39|||27.60000038147|1|2025-05-30|15/03/2025|0.3||10060000000||25.950000762939|1
2025-08-03 13:25:34|09976|103671|6116|20.24B|20240000000|7.08|3755916|-22.03|0||
2025-08-03 13:25:46|09977|12541|DINV|12.5B|12500000000|2.94|4058111|44.83|43|2025-08-07|15/06/2025|||||2.9400000572205|1|2025-05-09|15/03/2025|0.04||793530000||2.3599998950958|1
2025-08-03 13:25:50|09978|980664|NYVLt|1.02B|1020000000|0.565|1|31.4|0||
2025-08-03 13:26:01|09979|41599|VESTA|42.74B|42740000000|52.93|2129359|-2.93|43|2025-10-16|15/09/2025||0.0417||70390000|52.930000305176|1|2025-07-24|15/06/2025|0.366|0.0427|62200000|68180000|48.849998474121|1
2025-08-03 13:26:11|09980|103290|2404|154.64B|154640000000|820|2900060|143.32|35|2025-11-18|15/09/2025||8.94||12480000000|820|1|2025-08-08|15/06/2025||9.08||12400000000|820|1
2025-08-03 13:26:22|09981|42669|DEHr|4.58B|4580000000|13.82|423070|23.61|42|2025-08-06|15/06/2025|||||13.819999694824|1|2025-05-20|15/03/2025|0.1||2460000000||13.760000228882|1
2025-08-03 13:26:32|09982|103385|2548|30.71B|30710000000|96.1|1307124|-39.94|30|2025-11-10|15/09/2025||1.9||3230000000|96.099998474121|1|2025-08-06|15/06/2025||-0.4||11000000|96.099998474121|1
2025-08-03 13:26:37|09983|103078|||||||12|2025-10-30|15/09/2025||3.55||9470000000|267.5|1|2025-07-31|15/06/2025|2.5|2.9|7690000000|7900000000|266.5|1
2025-08-03 13:26:48|09984|1012510|4961|21.91B|21910000000|181|683143|-29.98|38|2025-10-31|15/09/2025||4.56||5600000000|181|1|2025-07-30|15/06/2025|4.23|4.05|5330000000|5420000000|184|1
2025-08-03 13:26:55|09985|103750|8150|18.68B|18680000000|26.05|1729307|-34.13|12|2025-11-11|15/09/2025||0.37||5820000000|26.049999237061|1|2025-08-12|15/06/2025||0.4498||5760000000|26.049999237061|1
2025-08-03 13:27:03|09986|1165844|MAXE|1.21T|1210000000000|1246|2037612|35.98|23|2025-08-12|15/06/2025||3.81||24110000000|1246|1|2025-05-19|15/03/2025|4|4.53|23260000000|22470000000|1167.0999755859|1
2025-08-03 13:27:13|09987|18408|SNFS|205.61B|205610000000|978.5|130112|-29.91|36|2025-07-31|15/06/2025|5.5||14490000000||1004.799987793|1|2025-06-06|15/03/2025|5.92||15310000000||1003.799987793|1
2025-08-03 13:27:22|09988|103380|2542|85.32B|85320000000|42|4142196|-30.92|24|2025-11-18|15/09/2025||1.12||13740000000|42|1|2025-08-08|15/06/2025||0.57||8800000000|42|1
2025-08-03 13:27:30|09989|17989|AIAE|288.81B|288810000000|3094.8|61976|-31.21|6|2025-08-18|15/06/2025||27.2||11130000000|3094.8000488281|1|2025-05-23|15/03/2025|30.6|27.9|11570000000|11710000000|3266.1000976562|1
2025-08-03 13:27:44|09990|953699|VSID|3.11B|3110000000|0.805|9309688|-30.05|18|2025-09-30|15/07/2025|||||0.80500000715256|1|2025-06-11|15/04/2025|0.006||909400000||0.75892817974091|1
2025-08-03 13:27:55|09991|103714|6257|38.21B|38210000000|79.8|4159645|7.4|37|2025-10-29|15/09/2025||1.53||5260000000|79.800003051758|1|2025-07-30|15/06/2025|1.4|1.38|4840000000|4840000000|78.599998474121|1
2025-08-03 13:28:02|09992|979669|078600|1.06T|1060000000000|70900|146839|-36.7|18|2025-11-12|15/09/2025||||70350000000|70900|1|2025-08-19|15/06/2025||||60650000000|70900|1
2025-08-03 13:28:10|09993|27066|ALSEA|44.32B|44320000000|55.17|1260695|-0.27|24|2025-10-28|15/09/2025||0.8047||22220000000|55.169998168945|1|2025-07-22|15/06/2025|1.41|0.7773|21470000000|21450000000|47.310001373291|1
2025-08-03 13:28:16|09994|1012201|3264|36.21B|36210000000|76.4|7276531|16.11|0||
2025-08-03 13:28:25|09995|1123976|METP|105.57B|105570000000|2037.7|152185|-2.21|30|2025-11-06|15/09/2025||9.84||4270000000|2037.6999511719|1|2025-08-07|15/06/2025|8.1|8.17|3850000000|3820000000|2037.6999511719|1
2025-08-03 13:28:32|09996|103476|3017|356.73B|356730000000|919|8055844|54.71|18|2025-11-07|15/09/2025||10.16||30000000000|919|1|2025-08-07|15/06/2025||9.67||28360000000|919|1
2025-08-03 13:28:43|09997|18359|REDI|195.01B|195010000000|249.45|3651566|23.17|38|2025-07-30|15/06/2025|3.51||259520000000|237950000000|287.89999389648|1|2025-05-19|15/03/2025|8.51|4.6|264400000000|249430000000|280.16000366211|1
2025-08-03 13:28:53|09998|12530|AIRA|17.22B|17220000000|3.69|5861649|44.71|48|2025-11-17|15/09/2025||0.1||1910000000|3.6900000572205|1|2025-08-06|15/06/2025||0.08||1850000000|3.6900000572205|1
2025-08-03 13:29:03|09999|17985|ADAN|2.19T|2190000000000|567|5296653|-21.94|49|2025-10-30|15/09/2025||11.73||145600000000|567|1|2025-08-01|15/06/2025|13.32|13.3|154900000000|154900000000|588.09997558594|1
2025-08-03 13:29:13|10000|11130|HUMN|322.03M|322030000|2401|613586|-8.36|34|2025-07-15|15/06/2025|0.06||19600000|19700000|2450|1|2025-05-05|15/03/2025|0.07||20200000||2353|1
2025-08-03 13:29:20|10001|100260|PVRL|98.01B|98010000000|998.05|337588|-32.14|6|2025-10-21|15/09/2025||-6.94|||998.04998779297|1|2025-08-06|15/06/2025||-10.9||13980000000|998.04998779297|1
2025-08-03 13:29:28|10002|103184|2014|21.75B|21750000000|15.15|6257148|-27.86|18|2025-10-30|15/09/2025||-0.015||6150000000|15.14999961853|1|2025-08-06|15/06/2025||-0.115||6270000000|15.14999961853|1
2025-08-03 13:29:38|10003|19553|SAHOL|199.96B|199960000000|95.2|27904849|0.05|48|2025-08-06|15/06/2025|||||95.199996948242|1|2025-05-07|15/03/2025|-1.42||50740000000||73.099998474121|1
2025-08-03 13:29:47|10004|950531|VTRX|7.38B|7380000000|3.9|1503695|3.17|37|2025-10-23|15/09/2025||0.0223||185390000|3.9000000953674|1|2025-07-24|15/06/2025|0.015||183000000||3.75|1
2025-08-03 13:29:55|10005|959125|TERRA13|25.44B|25440000000|32.36|11529|-15.75|18|2025-10-23|15/09/2025||0.86|||32.360000610352|1|2025-08-04|15/06/2025|2.22|0.86|1530000000|1240000000|32.360000610352|1
2025-08-03 13:30:06|10006|102425|BCP|46.47B|46470000000|33.75|4976497|-2.88|37|2025-08-06|15/06/2025|||||33.75|1|2025-05-13|15/03/2025|1.54||134650000000||38.5|1
2025-08-03 13:30:17|10007|18124|SCHE|640.95B|640950000000|4100.8|88850|1.39|37|2025-10-23|15/09/2025||17.6||23360000000|4100.7998046875|1|2025-07-25|15/06/2025|18.4|16.8|23530000000|22560000000|4160.5|1
2025-08-03 13:30:27|10008|18390|SKFB|238.77B|238770000000|4837|59919|-13.11|36|2025-08-06|15/06/2025||33||12920000000|4837|1|2025-05-15|15/03/2025|41|26.5|12130000000|13170000000|4255.1000976562|1
2025-08-03 13:30:38|10009|103667|6005|44.61B|44610000000|20.55|10371305|-9.67|33|2025-05-14|15/03/2025|0.4||3250000000||26.549999237061|1|2025-03-14|15/12/2024|0.48||3340000000||27.25|1
2025-08-03 13:30:43|10010|41614|BMYS|6.14B|6140000000|7.59|1114122|-20.52|0||
2025-08-03 13:30:52|10011|959036|0855|9.91B|9910000000|6.09|2426406|23.28|16|2025-06-30|15/03/2025|0.2||5700000000||6.1300001144409|1|2024-12-27|15/09/2024|0.46||5950000000||4.9899997711182|1
2025-08-03 13:31:02|10012|27074|RA|47.11B|47110000000|143.65|616503|10.91|37|2025-10-27|15/09/2025||5.21||4670000000|143.64999389648|1|2025-07-28|15/06/2025|5|5.19|4590000000|4570000000|143.55999755859|1
2025-08-03 13:31:11|10013|993766|FIBRAPL14|113.57B|113570000000|70.73|1456563|17.69|37|2025-10-21|15/09/2025||1.18||3190000000|70.730003356934|1|2025-07-28|15/06/2025|1.8|1.08|3150000000|3140000000|67.779998779297|1
2025-08-03 13:31:20|10014|103478|3019|38.4B|38400000000|137.5|11106321|55.54|35|2025-10-30|15/09/2025||2.36||7390000000|137.5|1|2025-08-01|15/06/2025||1.68||6350000000|130.5|1
2025-08-03 13:31:32|10015|13568|QINS|6.76B|6760000000|2.07|1163858|-0.33|44|2025-10-29|15/09/2025|||||2.0699999332428|1|2025-08-04|15/06/2025|||||2.0699999332428|1
2025-08-03 13:31:43|10016|18083|CGPO|1.03T|1030000000000|651.3|2734571|-10.98|49|2025-10-16|15/09/2025||1.9||30420000000|651.29998779297|1|2025-07-24|15/06/2025|1.76|1.87|28780000000|28170000000|682.95001220703|1
2025-08-03 13:31:52|10017|17978|TMIN|347.96B|347960000000|30905|5022|-21.59|35|2025-08-07|15/06/2025|||||30905|1|2025-05-28|15/03/2025|63.35||11980000000||30075|1
2025-08-03 13:32:03|10018|103795|9938|15.76B|15760000000|52.9|1642812|-19.11|37|2025-11-18|15/09/2025||1.53||4490000000|52.900001525879|1|2025-08-19|15/06/2025||1.43||4320000000|52.900001525879|1
2025-08-03 13:32:15|10019|103162|1802|72.7B|72700000000|25|30393230|44.09|37|2025-08-11|15/06/2025|||||25|1|2025-05-12|15/03/2025|-0.13||9650000000||14.550000190735|1
2025-08-03 13:32:21|10020|1155794|2400|25.45B|25450000000|52.8|2975289|134.15|1|2025-04-29|15/12/2024|1.24||2790000000|2440000000|33.599998474121|1|
2025-08-03 13:32:30|10021|11108|GBKK|1.35B|1350000000|339|6054194|10.42|44|2025-10-28|15/09/2025|||||339|1|2025-08-04|15/06/2025|||94720000||339|1
2025-08-03 13:32:41|10022|103361|2504|43.43B|43430000000|36.9|6316548|-27.22|35|2025-11-07|15/09/2025||0.78||5540000000|36.900001525879|1|2025-08-04|15/06/2025||0.95||6040000000|36.900001525879|1
2025-08-03 13:32:52|10023|990738|8102|37.89B|37890000000|31.25|6013608|174.6|25|2025-10-24|15/09/2025|||||31.25|1|2025-08-28|15/06/2025|||||31.25|1
2025-08-03 13:33:00|10024|985152|6531|57.36B|57360000000|353|2575457|14.8|30|2025-10-24|15/09/2025||2.45||1660000000|353|1|2025-07-30|15/06/2025|0.0993|0.3793|1300000000|1160000000|303.5|1
2025-08-03 13:33:09|10025|50187|MTMJ|43.37B|43370000000|3401|2955314|28.19|16|2025-03-19|15/12/2024|2.4||31160000000||2915|1|2023-03-08|15/12/2022|1.6||25650000000||1941|1
2025-08-03 13:33:21|10026|41682|GAMU|31.17B|31170000000|5.4|21636911|41.36|48|2025-09-26|15/07/2025|||||5.4000000953674|1|2025-06-26|15/04/2025|0.043||3090000000||4.6900000572205|1
2025-08-03 13:33:29|10027|1165976|HAPP|90.46B|90460000000|602.85|843993|-25.2|6|2025-10-15|15/09/2025|||||602.84997558594|1|2025-07-29|15/06/2025|4.55|3.05|5500000000|5550000000|601.25|1
2025-08-03 13:33:36|10028|50102|NTCJ|16.54B|16540000000|1357|3262031|4.3|12|2025-05-19|15/03/2025|0.59||12680000000|12721000000|1442|1|2024-11-22|15/09/2024|0.6|62.00|13170000000|13081000000|1537|1
2025-08-03 13:33:47|10029|103467|3005|73.19B|73190000000|118|3167931|11.85|37|2025-11-12|15/09/2025||2.14||10010000000|118|1|2025-08-08|15/06/2025||1.89||9600000000|118|1
2025-08-03 13:33:56|10030|959045|1316|14.31B|14310000000|5.7|15980748|74.31|22|2025-04-16|15/12/2024|0.02||2180000000|4655000000|4.2699999809265|1|2024-11-18|15/09/2024|||||3.1099998950958|1
2025-08-03 13:34:02|10031|37753|CCCP|14.59B|14590000000|189.4|477005|56.01|0||
2025-08-03 13:34:12|10032|950256|FRKN|6.5B|6500000000|4.08|3354227|-0.24|35|2025-10-29|15/09/2025||0.0302|||4.0799999237061|1|2025-08-04|15/06/2025||0.0279|||4.0799999237061|1
2025-08-03 13:34:23|10033|950541|YINS|6.92B|6920000000|2.37|3856571|-0.42|36|2025-09-25|15/07/2025|||||2.3699998855591|1|2025-06-30|15/04/2025|0.041||1230000000||2.329999923706|1
2025-08-03 13:34:34|10034|103316|2441|35.27B|35270000000|62|587297|0.32|37|2025-10-24|15/09/2025|||||62|1|2025-08-01|15/06/2025|||||61.599998474121|1
2025-08-03 13:34:43|10035|50135|RESJ|21.49B|21490000000|6433|464102|29.23|17|2024-08-15|15/06/2024|5.09||1890000000||5247|1|2023-03-25|15/12/2022|6.19||1970000000||4700|1
2025-08-03 13:34:50|10036|103211|2108|11.77B|11770000000|23.9|567164|-40.25|6|2025-08-08|15/06/2025|||||23.89999961853|1|2025-05-09|15/03/2025|0.31||2270000000||27.200000762939|1
2025-08-03 13:35:01|10037|103429|2845|57.72B|57720000000|13.5|7885005|-11.18|37|2025-05-15|15/03/2025|0.26||4960000000||13|1|2025-03-14|15/12/2024|0.18||5030000000||13.39999961853|1
2025-08-03 13:35:12|10038|102428|BCH|34.16B|34159999999.999996|13.7|6040758|-18.45|36|2025-08-14|15/06/2025||0.14||3020000000|13.699999809265|1|2025-05-16|15/03/2025|0.13||2900000000||15|1
2025-08-03 13:35:19|10039|1006198|WLCON|38.95B|38950000000|9.5|4780095|-43.11|12|2025-10-23|15/09/2025||0.15|||9.5|1|2025-08-04|15/06/2025|||||9.5|1
2025-08-03 13:35:30|10040|102863|VGI|41.6B|41600000000|2.08|52503232|15.56|36|2025-08-07|15/06/2025||||1297000000|2.079999923706|1|2025-05-30|15/03/2025|0.00||1230000000|1335000000|2.2400000095367|1
2025-08-03 13:35:41|10041|103129|1707|19.26B|19260000000|130|172238|-8.45|37|2025-11-05|15/09/2025||2.3||2680000000|130|1|2025-08-08|15/06/2025||2.79||2940000000|130|1
2025-08-03 13:35:52|10042|103251|2351|13.66B|13660000000|75|1487193|-34.21|35|2025-10-31|15/09/2025||0.9733||2920000000|75|1|2025-08-05|15/06/2025||0.7925||2730000000|75|1
2025-08-03 13:36:00|10043|1056074|6670|38.61B|38610000000|282.5|984025|-0.7|18|2025-11-07|15/09/2025||5.79||6730000000|282.5|1|2025-08-12|15/06/2025||4.71||6690000000|282.5|1
2025-08-03 13:36:11|10044|102869|WHA|52.91B|52910000000|3.54|133444078|-31.92|37|2025-11-14|15/09/2025||0.0421||2420000000|3.539999961853|1|2025-08-08|15/06/2025||0.05||2360000000|3.539999961853|1
2025-08-03 13:36:22|10045|950427|MPIM|4.06B|4059999999.9999995|20.34|233530|-41.89|36|2025-09-01|15/06/2025|||||20.340000152588|1|2025-05-28|15/03/2025|0.191||519900000||17.979999542236|1
2025-08-03 13:36:34|10046|103722|6285|61B|61000000000|126|2654438|-8.7|38|2025-10-30|15/09/2025||2.41||31300000000|126|1|2025-08-06|15/06/2025||1.69||28750000000|126|1
2025-08-03 13:36:44|10047|953677|STIK|5.12B|5120000000|3.29|572157|-20.15|36|2025-09-25|15/07/2025|||||3.289999961853|1|2025-06-18|15/04/2025|0.08||1110000000||3.329999923706|1
2025-08-03 13:36:54|10048|42664|MORr|2.68B|2680000000|24.76|146011|9.95|49|2025-11-19|15/09/2025||1.24||2300000000|24.760000228882|1|2025-08-27|15/06/2025||1.02||2360000000|24.760000228882|1
2025-08-03 13:37:01|10049|962595|LACOMERUBC|45.17B|45170000000|41.17|764449|23.3|18|2025-10-21|15/09/2025||0.5851||11840000000|41.169998168945|1|2025-07-22|15/06/2025|0.695|0.6032|12230000000|12160000000|39.439998626709|1
2025-08-03 13:37:12|10050|103189|2023|29.09B|29090000000|15.1|1644194|-0.66|36|2025-08-07|15/06/2025|||||15.10000038147|1|2025-05-09|15/03/2025|-0.16||18550000000||15.800000190735|1
2025-08-03 13:37:29|10051|102999|1227|28.89B|28890000000|31.8|724249|-19.9|18|2025-08-07|15/06/2025|||||31.799999237061|1|2025-05-30|15/03/2025|0.39||6880000000||34.25|1
2025-08-03 13:37:36|10052|42631|BOPr|8.15B|8150000000|6.52|5567163|70.28|0||
2025-08-03 13:37:49|10053|103452|2903|29.94B|29940000000|21.25|2579154|-29.4|45|2025-08-11|15/06/2025|||||21.25|1|2025-05-30|15/03/2025|0.34||8470000000||23.299999237061|1
2025-08-03 13:38:00|10054|947237|KEIN|364.2B|364200000000|3816.3|389263|-10.12|42|2025-10-15|15/09/2025||20.81||27350000000|3816.3000488281|1|2025-07-22|15/06/2025|20.5|18.71|25900000000|24100000000|3972.3999023438|1
2025-08-03 13:38:06|10055|1012912|8044|6.74B|6740000000|33.2|241332|4.24|0||
2025-08-03 13:38:16|10056|18438|CHOL|343.33B|343330000000|1828.4|241393|18.87|37|2025-08-08|15/06/2025|||||1828.4000244141|1|2025-05-09|15/03/2025|32.68||3120000000||1829|1
2025-08-03 13:38:23|10057|1115204|MTHJ|16.2B|16200000000|9153|374492|-10.94|12|2025-02-27|15/12/2024|6.51||56180000000||11292|1|2023-02-20|15/12/2022|8.74||51220000000||12887|1
2025-08-03 13:38:30|10058|943829|TNSL|83.05B|83050000000|616.9|1588964|-37.08|0||
2025-08-03 13:38:40|10059|1012932|8086|20.14B|20140000000|102.5|2214148|-2.84|37|2025-11-06|15/09/2025||0.605||1100000000|102.5|1|2025-08-07|15/06/2025||0.3588||923530000|102.5|1
2025-08-03 13:38:49|10060|103558|3545|14.16B|14160000000|64.5|906634|-21.63|18|2025-10-24|15/09/2025||1.1||3420000000|64.5|1|2025-08-08|15/06/2025||0.6||3650000000|64.5|1
2025-08-03 13:38:57|10061|1167309|BRAV3|9B|9000000000|19.39|7871068|-27.21|24|2025-11-05|15/09/2025||1.2||3220000000|19.389999389648|1|2025-08-06|15/06/2025||0.659||2880000000|19.389999389648|1
2025-08-03 13:39:05|10062|946369|1811|10.34B|10340000000|2.41|9054749|6.64|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
2025-08-03 13:39:13|10063|995736|206650|451.58B|451580000000|12330|196672|12.5|34|2025-08-08|15/06/2025|||||12330|1|2025-05-13|15/03/2025|||39500000000||13230|1
2025-08-03 13:39:23|10064|103468|3006|13.6B|13600000000|49.8|2358775|-39.93|37|2025-10-23|15/09/2025||2.32||4570000000|49.799999237061|1|2025-07-30|15/06/2025|-2.59|1.88|3290000000|4160000000|51.5|1
2025-08-03 13:39:32|10065|990812|1798|16.44B|16440000000.000002|2.26|8678632|13.57|25|2025-10-22|15/09/2025|||||2.2599999904633|1|2025-09-02|15/06/2025|||||2.2599999904633|1
2025-08-03 13:39:42|10066|941315|DANA|5.38B|5380000000|0.769|8059048|13.42|43|2025-08-08|15/06/2025|||||0.76899999380112|1|2025-05-08|15/03/2025|0.0063||75000000||0.73000001907349|1
2025-08-03 13:39:52|10067|1012596|5371|33.31B|33310000000.000004|85.2|4461207|14.36|37|2025-11-04|15/09/2025||0.74||11550000000|85.199996948242|1|2025-07-28|15/06/2025|0.15|0.15|9860000000|9290000000|68.800003051758|1
2025-08-03 13:40:02|10068|50136|TKGJ|29.24B|29240000000|5860|2050462|152.8|36|2025-08-05|15/06/2025|||||5860|1|2025-06-11|15/03/2025|3.86||22370000000||4312|1
2025-08-03 13:40:12|10069|1057324|THG_n|7.42B|7420000000|8.75|238412|-66.02|2|2025-05-13|15/03/2025|0.02||2230000000||9.6000003814697|1|2025-03-03|15/12/2024|-1.72||2250000000||11|1
2025-08-03 13:40:22|10070|103048|1440|21.54B|21540000000|13|2110032|-25.71|36|2025-08-08|15/06/2025|||||13|1|2025-05-09|15/03/2025|-0.05||4190000000||14.449999809265|1
2025-08-03 13:40:34|10071|1012192|3227|29.85B|29850000000|200|2987135|20.85|37|2025-10-31|15/09/2025||4.07||2590000000|200|1|2025-08-07|15/06/2025||3.52||2340000000|200|1
2025-08-03 13:40:42|10072|1012847|6547|14.23B|14230000000|43.3|2157867|-5.04|35|2025-11-18|15/09/2025||0.07||184000000|43.299999237061|1|2025-08-06|15/06/2025||0.08||187000000|43.299999237061|1
2025-08-03 13:40:54|10073|959124|FIBRAMQ12|24.66B|24660000000|30.93|742692|0.32|40|2025-10-23|15/09/2025||0.7845||1240000000|30.930000305176|1|2025-07-25|15/06/2025|0.7681|0.7681|1350000000|1260000000|31.200000762939|1
2025-08-03 13:41:04|10074|947130|RLXO|110.6B|110600000000|443|463563|-47.49|36|2025-07-30|15/06/2025|2|2.05|6550000000|7560000000|481.45001220703|1|2025-05-09|15/03/2025|2.3|-16.9|6950000000|7390000000|404.29998779297|1
2025-08-03 13:41:12|10075|103720|6282|24.04B|24040000000|28|1724579|-21.13|6|2025-10-30|15/09/2025||0.35||10520000000|28|1|2025-08-11|15/06/2025||0.29||9280000000|28|1
2025-08-03 13:41:22|10076|50183|FFAJ|24.99B|24990000000|1535|2025969|0|17|2025-02-27|15/12/2024|1.16||2970000000||1535|1|2023-03-08|15/12/2022|1.32||1870000000||1065|1
2025-08-03 13:41:38|10077|1055159|EMAARDEV|60.8B|60800000000|15.2|3936078|83.57|37|2025-11-17|15/09/2025||0.6209||6590000000|15.199999809265|1|2025-08-07|15/06/2025||0.5112||5560000000|15.199999809265|1
2025-08-03 13:41:49|10078|103042|1434|27.17B|27170000000|16.15|1597897|-27.58|36|2025-10-31|15/09/2025||0.46|||16.14999961853|1|2025-08-04|15/06/2025||0.1|||16.14999961853|1
2025-08-03 13:41:59|10079|1012236|3374|41.93B|41930000000|154.5|3544150|-31.33|36|2025-11-07|15/09/2025||2.02||2220000000|154.5|1|2025-08-07|15/06/2025||1.29||1680000000|154.5|1
2025-08-03 13:42:07|10080|1012342|3707|14.28B|14280000000|37.25|2958453|-36.54|35|2025-11-07|15/09/2025||0.4|||37.25|1|2025-07-31|15/06/2025||0.18||2100000000|37.549999237061|1
2025-08-03 13:42:15|10081|1013401|CENA|309.07B|309070000000|1478.8|4910147|20.56|35|2025-10-27|15/09/2025||||3280000000|1478.8000488281|1|2025-07-26|15/06/2025|4.9|5.4|2590000000|2550000000|1614.6999511719|1
2025-08-03 13:42:22|10082|12539|DFM|14.07B|14070000000|1.76|7926740|38.58|18|2025-11-03|15/09/2025||0.02||181130000|1.7599999904633|1|2025-07-31|15/06/2025|0.02|0.02|186110000||1.7699999809265|1
2025-08-03 13:42:33|10083|103747|8112|23.36B|23360000000|42.3|2991282|-46.32|37|2025-11-05|15/09/2025||1.66||78830000000|42.299999237061|1|2025-08-11|15/06/2025||1.53||72470000000|42.299999237061|1
2025-08-03 13:42:42|10084|102113|ARG|13.11T|13110000000000|17000|275087|1.92|42|2025-08-14|15/06/2025|||||17000|1|2025-05-30|15/03/2025|134.32||2900000000000||21900|1
2025-08-03 13:42:50|10085|990318|0512|29.42B|29420000000|8.4|34489592|90.91|18|2025-03-18|15/12/2024|0.26||5600000000||6.1100001335144|1|2023-11-29|15/09/2023|||||4.5700001716614|1
2025-08-03 13:43:00|10086|39851|BAYE|280.72B|280720000000|6254.5|63586|-9.02|36|2025-08-06|15/06/2025||68.8||18260000000|6254.5|1|2025-05-26|15/03/2025|31.9||10460000000||4989.2001953125|1
2025-08-03 13:43:10|10087|41623|CBMS|5.5B|5500000000|17.98|86946|-2.18|39|2025-08-13|15/06/2025|||||17.979999542236|1|2025-05-29|15/03/2025|0.309||662800000||19.5|1
2025-08-03 13:43:21|10088|103647|5434|54.05B|54050000000|282.5|527897|7.62|37|2025-10-29|15/09/2025||5.5||17380000000|282.5|1|2025-07-31|15/06/2025|5.06|5.29|16670000000|16670000000|288.5|1
2025-08-03 13:43:31|10089|1012355|4123|26.6B|26600000000|37.35|761486|-21.45|35|2025-05-14|15/03/2025|0.7||378860000||37.099998474121|1|2025-03-14|15/12/2024|-1.05||448550000||40|1
2025-08-03 13:43:37|10090|1155529|CAN|303.42M|303420000|0.659|41421680|-28.95|16|2025-11-18|15/09/2025||-0.0239||155310000|0.658999979496|1|2025-08-14|15/06/2025||-0.0365||109450000|0.658999979496|1
2025-08-03 13:43:46|10091|19581|THYAO|398.46B|398460000000|288.75|27571038|-0.94|49|2025-10-29|15/09/2025|||||288.75|1|2025-08-06|15/06/2025|||||288.75|1
2025-08-03 13:43:58|10092|18261|BIRS|111.44B|111440000000|400.85|2003349|-33.78|48|2025-08-07|15/06/2025||4.52||12950000000|400.85000610352|1|2025-05-28|15/03/2025|4.3|4.42|13170000000|13720000000|415.5|1
2025-08-03 13:44:08|10093|103539|3406|48.48B|48480000000|430|894333|-14.51|36|2025-11-18|15/09/2025||11.49||7080000000|430|1|2025-08-08|15/06/2025||4.82||4820000000|430|1
2025-08-03 13:44:14|10094|102173|AGI|67.35B|67349999999.99999|7.64|3056560|-16.23|0||
2025-08-03 13:44:33|10095|44108|181710|842.04B|842040000000|26950|191420|41.1|44|2025-11-13|15/09/2025||633.33||643460000000|26950|1|2025-08-12|15/06/2025||698.69||620360000000|26950|1
2025-08-03 13:44:41|10096|947119|UNOI|599.69B|599690000000|1043.9|587714|2.5|0||
2025-08-03 13:44:52|10097|1012658|5904|49.28B|49280000000|465|605861|-8.28|36|2025-11-03|15/09/2025||7.83||6610000000|465|1|2025-07-28|15/06/2025|5.58|6.11|6040000000|6180000000|488.5|1
2025-08-03 13:45:01|10098|103010|1304|11.21B|11210000000|10.45|1715010|-34.07|30|2025-11-18|15/09/2025||-0.33||12930000000|10.449999809265|1|2025-08-08|15/06/2025||-0.28||12980000000|10.449999809265|1
2025-08-03 13:45:12|10099|18236|JBCH|271.36B|271360000000|1738|299218|-9.82|38|2025-07-30|15/06/2025|13.7|13.2|10940000000|11090000000|1802.5999755859|1|2025-05-14|15/03/2025|9.3||9500000000|10340000000|1582.9000244141|1
2025-08-03 13:45:22|10100|102751|STA|21.2B|21200000000|13.8|4758220|-28.5|36|2025-08-06|15/06/2025|||||13.800000190735|1|2025-05-13|15/03/2025|0.565||34390000000||14|1
2025-08-03 13:45:31|10101|103016|1312|11.18B|11180000000|10.1|3613964|-29.12|24|2025-08-11|15/06/2025|||||10.10000038147|1|2025-05-30|15/03/2025|-0.61||5700000000||10.550000190735|1
2025-08-03 13:45:36|10102|19535|PETKM|43.77B|43770000000|17.27|39064131|-25.69|0||
2025-08-03 13:45:46|10103|103323|2451|40.31B|40310000000|93.6|2949368|-5.55|36|2025-08-07|15/06/2025|||||93.599998474121|1|2025-05-09|15/03/2025|0.87||2980000000||96.5|1
2025-08-03 13:45:55|10104|18219|IDFC|172.75B|172750000000|107.97|7925599|-0.9|18|2024-11-08|15/09/2024|||||107.9700012207|1|2024-08-05|15/06/2024|0.54||118700000||108.94999694824|1
2025-08-03 13:46:01|10105|969085|2666|12.01B|12010000000|6.35|8447524|46.31|6|2025-04-28|15/12/2024|0.45||6880000000||4.9099998474121|1|2018-04-26|15/12/2017|0.33||1760000000||7.1700000762939|1
2025-08-03 13:46:11|10106|103171|1904|20.06B|20060000000|18.1|822846|-30.38|12|2025-08-08|15/06/2025|||||18.10000038147|1|2025-05-30|15/03/2025|0.08||10280000000||17.89999961853|1
2025-08-03 13:46:17|10107|992986|1610|7.93B|7930000000|1.73|29009875|8.81|5|2025-04-30|15/12/2024|0.06||11760000000||1.4400000572205|1|2018-04-24|15/12/2017|0.06||3660000000||1.2300000190735|1
2025-08-03 13:46:27|10108|943496|1448|8.13B|8130000000.000001|3.58|6907178|-21.7|26|2025-08-15|15/06/2025|||||3.579999923706|1|2025-05-28|15/03/2025|||||3.539999961853|1
2025-08-03 13:46:36|10109|103266|2368|183.97B|183970000000|378|12489686|82.17|24|2025-11-17|15/09/2025||4.54||14620000000|378|1|2025-08-07|15/06/2025||3.67||13600000000|378|1
2025-08-03 13:46:41|10110|980660|NYVCt|953.87M|953870000|0.545|1|11.22|0||
2025-08-03 13:46:48|10111|102530|GUNKUL|14.71B|14710000000|1.71|24357835|-19.34|0||
2025-08-03 13:46:58|10112|1013041|8942|9.08B|9080000000|45.65|177804|-32.67|36|2025-08-08|15/06/2025|||||45.650001525879|1|2025-05-30|15/03/2025|1.14||1400000000||49.5|1
2025-08-03 13:47:05|10113|103032|1409|20.98B|20980000000|13|2472760|-23.08|6|2025-05-13|15/03/2025|0.25||10230000000||13.199999809265|1|2025-03-17|15/12/2024|0.23||11930000000||14.75|1
2025-08-03 13:47:16|10114|103326|2455|27.49B|27490000000|149.5|6859243|6.79|36|2025-10-23|15/09/2025||1.03||937980000|149.5|1|2025-07-24|15/06/2025|0.2|0.647|714000000|748640000|132.5|1
2025-08-03 13:47:25|10115|18145|GILE|348.62B|348620000000|10712|41350|34.2|24|2025-11-04|15/06/2025||26.70||7270000000|10712|1|2025-05-26|15/03/2025|48.7|37.90|7680000000|7370000000|8754.5|1
2025-08-03 13:47:30|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2025-08-03 13:47:40|10117|1141819|IFS|4.03B|4030000000.0000005|36.02|221542|61.67|37|2025-11-06|15/09/2025||4.29||1460000000|36.020000457764|1|2025-08-11|15/06/2025||3.86||1420000000|36.020000457764|1
2025-08-03 13:47:49|10118|1155940|ONEW|425.82B|425820000000|1052.5|1398166|-0.36|30|2025-10-27|15/09/2025||6.77||6500000000|1052.5|1|2025-07-17|15/06/2025|6.95|6.4|6630000000|6600000000|1197.5999755859|1
2025-08-03 13:47:58|10119|103796|9939|43.18B|43180000000|146|946114|-9.88|18|2025-11-06|15/09/2025||3.41||8630000000|146|1|2025-08-07|15/06/2025||3.19||8240000000|146|1
2025-08-03 13:48:05|10120|946386|0182|3.21B|3210000000|0.41|9272211|-30.51|7|2025-04-11|15/12/2024|0.04||998800000||0.44499999284744|1|2020-08-10|15/06/2020|||||0.37999999523163|1
2025-08-03 13:48:12|10121|19620|YKBNK|280.95B|280950000000|33.26|226029668|6.6|12|2025-11-03|15/09/2025||1.39||53090000000|33.259998321533|1|2025-08-04|15/06/2025||1.87|146360000000|54670000000|33.259998321533|1
2025-08-03 13:48:21|10122|985922|QUEC|43.32B|43320000000|290.6|315569|-58.01|37|2025-10-29|15/09/2025|||||290.60000610352|1|2025-07-28|15/06/2025|3.5|3.4|36510000000|36460000000|302.20001220703|1
2025-08-03 13:48:30|10123|103216|2204|30.62B|30620000000|55.3|1532103|-38.96|12|2025-11-06|15/09/2025||1.66||9560000000|55.299999237061|1|2025-08-05|15/06/2025||1.37||8290000000|55.299999237061|1
2025-08-03 13:48:36|10124|18636|CESP6|8.3B|8300000000.000001|25.25|2482386|0|0||
2025-08-03 13:48:48|10125|100254|SMMN|103.25B|103250000000|125.76|11414797|-24.4|36|2025-11-12|15/09/2025||5.34|||125.76000213623|1|2025-08-06|15/06/2025||5.21|||125.76000213623|1
2025-08-03 13:48:57|10126|102467|CHG|18.81B|18810000000|1.71|24892915|-29.34|36|2025-08-14|15/06/2025||0.02||2060000000|1.710000038147|1|2025-05-14|15/03/2025|0.02||1990000000||1.9299999475479|1
2025-08-03 13:49:05|10127|100145|3899|13.41B|13410000000|6.61|2653154|-6.51|12|2025-04-23|15/12/2024|0.29||13280000000||6.0599999427795|1|2023-03-23|15/12/2022|||||8.2799997329712|1
2025-08-03 13:49:13|10128|1142212|AFFL|273.68B|273680000000|1947.4|303121|31.32|28|2025-11-10|15/09/2025||7.8||6450000000|1947.4000244141|1|2025-07-26|15/06/2025|7.5|7.6|6210000000|6060000000|1801.5999755859|1
2025-08-03 13:49:21|10129|19339|CCOLA|139.9B|139900000000|50|5564057|-35.6|30|2025-10-29|15/09/2025||2.42||56170000000|50|1|2025-08-12|15/06/2025||2.41||51140000000|50|1
2025-08-03 13:49:29|10130|50199|SPGJ|5.43B|5430000000|1604|2151169|-46.35|16|2025-03-18|15/12/2024|1.08||23670000000||2740|1|2023-02-21|15/12/2022|2.48||29120000000||3235|1
2025-08-03 13:49:38|10131|963738|TLSV|30.74B|30740000000|1833|57959|-41.8|24|2025-07-31|15/06/2025|15.8|13.6|28910000000|29140000000|1878.3000488281|1|2025-05-21|15/03/2025|20.9|21|28580000000|28360000000|1931.5|1
2025-08-03 13:49:52|10132|18781|SLCE3|8B|8000000000|18.14|2137142|2.25|49|2025-11-06|15/09/2025||0.2742||1760000000|18.139999389648|1|2025-08-13|15/06/2025||0.3486||2020000000|18.139999389648|1
2025-08-03 13:49:59|10133|943514|2186|14.94B|14940000000|3.95|104715322|42.09|22|2025-04-29|15/12/2024|0.02||2990000000||2|1|2024-11-18|15/09/2024|||||2.670000076294|1
2025-08-03 13:50:09|10134|18129|FINX|124.11B|124110000000|200.72|1742413|-35.35|42|2025-10-24|15/09/2025|||||200.7200012207|1|2025-08-02|15/06/2025|2.35|2.2|11230000000|11190000000|200.7200012207|1
2025-08-03 13:50:18|10135|103619|4919|29.05B|29050000000|69.2|1055402|-31.14|18|2025-10-30|15/09/2025||1.48||9330000000|69.199996948242|1|2025-08-01|15/06/2025|1.18|1.03|9130000000|8740000000|69|1
2025-08-03 13:50:30|10136|103703|6213|35.9B|35900000000|98.9|11144859|14.07|37|2025-11-04|15/09/2025||1.22||9110000000|98.900001525879|1|2025-08-08|15/06/2025||1.08||8800000000|98.900001525879|1
2025-08-03 13:50:42|10137|39919|TTKL|86.31B|86310000000|631.8|116285|-35.47|38|2025-07-28|15/06/2025|1.9||6090000000|5710000000|630.75|1|2025-05-27|15/03/2025|0.9||6500000000||685.45001220703|1
2025-08-03 13:50:53|10138|18067|CHMB|207.66B|207660000000|518.3|2255266|-1.36|37|2025-07-31|15/06/2025|10.4|8.1|53320000000|47310000000|538.20001220703|1|2025-05-08|15/03/2025|3.3||24490000000||709.70001220703|1
2025-08-03 13:51:04|10139|18049|BLUS|349.03B|349030000000|1697|833573|-1.06|38|2025-10-29|15/09/2025||5.4||25570000000|1697|1|2025-08-06|15/06/2025||6.17||28670000000|1697|1
2025-08-03 13:51:14|10140|12534|ARMX|4.01B|4010000000|2.74|197726|11.84|36|2025-05-07|15/03/2025|0.01||1560000000|1778000000|2.7999999523163|1|2025-02-11|15/12/2024|0.04|0.18|1700000000||2.8099999427795|1
2025-08-03 13:51:21|10141|1130904|KPIE|328.08B|328080000000|1206.5|1147378|-33.85|30|2025-10-22|15/09/2025||7.58||15900000000|1206.5|1|2025-07-30|15/06/2025|6.3|7.26|15390000000|15350000000|1218.4000244141|1
2025-08-03 13:51:33|10142|103494|3036|155.29B|155290000000|138.5|5924706|38.5|37|2025-11-07|15/09/2025||3.25||286470000000|138.5|1|2025-08-06|15/06/2025||2.27||250430000000|138.5|1
2025-08-03 13:51:42|10143|18065|AITE|211.48B|211480000000|1896.9|194125|-15.75|12|2025-10-28|15/09/2025||0.5||1620000000|1896.9000244141|1|2025-07-23|15/06/2025|0.4||1460000000|1300000000|2136.8000488281|1
2025-08-03 13:51:47|10144|1054591|TTWSF|1.11B|1110000000|0.235|200|0|2|2025-05-13|15/03/2025|0.17||1280000000||||2025-02-26|15/12/2024|0.19||1290000000|||
2025-08-03 13:51:57|10145|18082|CRSL|381.45B|381450000000|5216|82422|20.98|30|2025-10-16|15/09/2025|||||5216|1|2025-07-22|15/06/2025|23.46||8430000000||5822.5|1
2025-08-03 13:52:04|10146|37978|TPE|14.38B|14380000000|8.206|3316635|115.95|12|2025-09-10|15/06/2025|||||8.206000328064|1|2025-05-21|15/03/2025|0.64||9370000000||7.4019999504089|1
2025-08-03 13:52:11|10147|50137|CMLJ|15.91B|15910000000|4110|523491|14.9|0||
2025-08-03 13:52:24|10148|8808|MTEL|1.58T|1580000000000|1738|939470|58.87|48|2025-08-06|15/06/2025|||||1738|1|2025-05-14|15/03/2025|59.62||241600000000||1640|1
2025-08-03 13:52:30|10149|102315|SECB|58.36B|58360000000|77.45|481928|18.33|0||
2025-08-03 13:52:37|10150|50103|PSGJ|4.8B|4800000000|2295|1413847|0|6|2022-10-12|15/08/2022|||||2295|1|2022-05-27|15/02/2022|16.65||3560000000||2812.333984375|1
2025-08-03 13:52:43|10151|1012358|4128|14.03B|14030000000|23.85|1698872|-40.45|6|2025-05-14|15/03/2025|-0.43||456460000||23.85000038147|1|2025-03-10|15/12/2024|-0.53||474890000||30.89999961853|1
2025-08-03 13:52:50|10152|1174912|383310|529.62B|529620000000|25300|74137|-42.63|9|2025-05-15|15/03/2025|176.08||34430000000||27050|1|2025-03-17|15/12/2024|423.64||80050000000||28200|1
2025-08-03 13:52:55|10153|1061909|||||||12|2025-11-07|15/09/2025||4.02||18560000000|7871|1|2025-07-29|15/06/2025|30.8|22.21|34490000000|26720000000|7465.5|1
2025-08-03 13:53:00|10154|50207|KAPJ|4.68B|4680000000|187|3318519|-38.89|0||
2025-08-03 13:53:11|10155|103206|2103|14.95B|14950000000|18.1|721950|-20.09|12|2025-10-30|15/09/2025|||||18.10000038147|1|2025-08-07|15/06/2025||0.27||8080000000|18.10000038147|1
2025-08-03 13:53:17|10156|27076|BOLSAA|22.91B|22910000000|40.97|1571180|42.31|6|2025-10-21|15/09/2025||0.7674||1130000000|40.970001220703|1|2025-07-22|15/06/2025|0.7151|0.755|1110000000|1120000000|41.180000305176|1
2025-08-03 13:53:21|10157|979560|064550|375.02B|375020000000|14530|139603|-56.69|0||
2025-08-03 13:53:27|10158|1166416|COMU|180.35B|180350000000|3645.25|30081|-16.35|6|2025-11-11|15/09/2025||||3790000000|3645.25|1|2025-07-30|15/06/2025|22||3540000000|3720000000|3916.3999023438|1
2025-08-03 13:53:34|10159|1129147|VAMO3|4.16B|4160000000|3.89|14553086|-50.11|18|2025-11-12|15/09/2025||0.1093||1460000000|3.8900001049042|1|2025-08-11|15/06/2025||0.0944||1420000000|3.8900001049042|1
2025-08-03 13:53:43|10160|103215|2201|35.17B|35170000000|33.1|2257065|-44.09|12|2025-11-07|15/09/2025||0.595||18280000000|33.099998474121|1|2025-08-08|15/06/2025||0.64||19020000000|33.099998474121|1
2025-08-03 13:53:51|10161|103165|1808|31.06B|31060000000|31.3|2031264|-73.7|6|2025-08-11|15/06/2025|||||31.299999237061|1|2025-05-12|15/03/2025|-0.15||31000000||32.150001525879|1
2025-08-03 13:54:00|10162|103209|2106|21.49B|21490000000|22.5|502656|-30.34|12|2025-11-07|15/09/2025||0.37||9210000000|22.5|1|2025-08-08|15/06/2025||0.16||9120000000|22.5|1
2025-08-03 13:54:07|10163|18162|GUJL|383.98B|383980000000|3495.5|99058|5.11|12|2025-08-05|15/06/2025||13.9||12670000000|3495.5|1|2025-05-27|15/03/2025|17.4|33.39|12250000000||4013.6000976562|1
2025-08-03 13:54:14|10164|950467|PMAS|2.55B|2550000000|3.58|2450400|-22.34|0||
2025-08-03 13:54:20|10165|103207|2104|11.4B|11400000000|11.75|1162949|-30.88|0||
2025-08-03 13:54:34|10166|37737|BDXP|13.67B|13670000000|535.4|93136|-14.06|6|2025-10-29|15/09/2025||||2710000000|535.40002441406|1|2025-08-04|15/06/2025||||2320000000|535.40002441406|1
2025-08-03 13:54:37|10167|943638|||||||0||
2025-08-03 13:54:42|10168|949951|EQUJ|13.11B|13110000000|1570|824977|18.49|0||
2025-08-03 13:54:47|10169|1096132|NIU|273.65M|273650000|3.51|935358|83.77|0||
2025-08-03 13:54:54|10170|947206|VNTI|185.65B|185650000000|1795.2|72876|-19.65|0||
2025-08-03 13:55:00|10171|947307|VMAR|61.94B|61940000000|780.35|213612|-8.53|0||
2025-08-03 13:55:06|10172|103204|2101|31.48B|31480000000|37.9|2468800|-25.39|0||
2025-08-03 13:55:14|10173|13226|VFQS|10.09B|10090000000|2.388|4033701|41.12|6|2025-10-28|15/09/2025|||||2.3880000114441|1|2025-07-30|15/06/2025|0.038||897000000|822930000|2.3829998970032|1
2025-08-03 13:55:31|10174|19585|TOASO|114.7B|114700000000|229.4|6699809|-5.97|18|2025-10-22|15/09/2025|||||229.39999389648|1|2025-08-04|15/06/2025|||||229.39999389648|1
2025-08-03 13:55:35|10175|979066|007390|2.28T|2280000000000|35400|609818|237.79|0||
2025-08-03 13:55:44|10176|103484|3026|13.22B|13220000000|79.7|279520|-10.45|12|2025-08-06|15/06/2025|||||79.699996948242|1|2025-05-30|15/03/2025|1.66||3400000000||85.699996948242|1
2025-08-03 13:55:49|10177|1030994|SRNA3|7.4B|7400000000|11.88|6790182|37.34|0||
2025-08-03 13:55:56|10178|1081587|ONTE|46.14B|46140000000|216.27|139028|-21.16|0||
2025-08-03 13:56:05|10179|943460|0777|5.66B|5660000000|10.66|4037183|-0.56|12|2025-04-23|15/12/2024|-0.17||2750000000||9.7700004577637|1|2024-12-04|15/09/2024|||||10.239999771118|1
2025-08-03 13:56:11|10180|953680|SUNW|7.71B|7710000000|2.25|4202476|40.62|0||
2025-08-03 13:56:18|10181|103435|2855|30.67B|30670000000|19.15|2247578|-29.47|0||
2025-08-03 13:56:22|10182|19574|TAVHL|87.77B|87770000000|241.6|2709416|-8.31|0||
2025-08-03 13:56:29|10183|100056|0819|7.52B|7520000000|6.68|6313646|29.46|0||
2025-08-03 13:56:35|10184|103288|2401|11.3B|11300000000|19.2|2537535|-40.65|0||
2025-08-03 13:56:41|10185|990763|1478|15.04B|15040000000|12|7042537|187.77|0||
2025-08-03 13:56:48|10186|20982|BMA|4.3B|4300000000|67.71|330970|47.81|0||
2025-08-03 13:56:56|10187|40970|Q|66.41B|66410000000|168.09|570769|1.16|6|2025-10-16|15/09/2025||3.85||18170000000|168.08999633789|1|2025-07-18|15/06/2025|3.52|4.78|17410000000|17720000000|190.41999816895|1
2025-08-03 13:57:04|10188|100005|0081|6.83B|6830000000|1.92|9606686|24.68|6|2025-04-24|15/12/2024|0.02|0.70|24040000000|37023000000|1.789999961853|1|2023-03-23|15/12/2022||0.73||35447000000|3.329999923706|1
2025-08-03 13:57:09|10189|18602|AZZA3|7.28B|7280000000|35.26|2568917|-28.76|0||
2025-08-03 13:57:13|10190|18131|FISO|233.87B|233870000000|339|1594125|14.01|0||
2025-08-03 13:57:19|10191|41679|IGRE|10.1B|10100000000|2.79|3871502|42.35|6|2025-07-29|15/06/2025|0.0265||160100000||2.75|1|2025-04-23|15/03/2025|0.03||171440000||2.2999999523163|1
2025-08-03 13:57:25|10192|102100|CCB|13.94T|13940000000000|10740|613640|30.5|0||
2025-08-03 13:57:29|10193|50088|AFEJ|11.38B|11380000000|10782|262747|3.66|0||
2025-08-03 13:57:36|10194|18257|KECL|219.32B|219320000000|823.9|1198361|-6.62|0||
2025-08-03 13:57:39|10195|103784|||||||0||
2025-08-03 13:57:44|10196|103571|3596|51.34B|51340000000|233|1884303|61.25|0||
2025-08-03 13:57:50|10197|11193|ALQK|280.24M|280240000|261|790363|0|0||
2025-08-03 13:57:58|10198|103143|1723|20.15B|20150000000|86.8|240096|-13.2|0||
2025-08-03 13:58:04|10199|27105|LABB|20.79B|20790000000|21.26|3787899|12.19|0||
2025-08-03 13:58:08|10200|103488|3030|35.67B|35670000000|151|4277360|8.63|0||
2025-08-03 13:58:13|10201|1167046|3913|648.27M|648270000|0.32|1070356|-12.33|0||
2025-08-03 13:58:19|10202|41621|ALLI|7.86B|7860000000|4.54|2601910|10.73|0||
2025-08-03 13:58:22|10203|11110|KIBK|458.81M|458810000|277|18156739|48.13|0||
2025-08-03 13:58:33|10204|102311|RLC|69.96B|69960000000|14.56|2584198|-0.95|36|2025-11-07|15/09/2025||0.69|||14.560000419617|1|2025-08-10|15/06/2025||0.69|||14.560000419617|1
2025-08-03 13:58:39|10205|18430|THMX|425.63B|425630000000|3778.7|191186|-24.19|0||
2025-08-03 13:58:45|10206|13225|UDCD|3.63B|3630000000|1.026|4192476|-6.09|0||
2025-08-03 13:58:51|10207|103427|2838|72.59B|72590000000|16.75|2285752|12.79|0||
2025-08-03 13:58:57|10208|103805|9958|48.87B|48870000000|194|6741603|-9.13|0||
2025-08-03 13:59:04|10209|993249|1458|5.63B|5630000000|2.72|6166473|66.87|7|2025-04-16|15/12/2024|0.03|0.08|1190000000||2.4800000190735|1|2023-03-30|15/12/2022||0.02||1397000000|3.5899999141693|1
2025-08-03 13:59:12|10210|103390|2606|44.28B|44280000000|52.4|8438818|0.96|0||
2025-08-03 13:59:20|10211|103765|8926|31.95B|31950000000|43.75|1369288|-3.85|6|2025-05-12|15/03/2025|0.48||1960000000||44.700000762939|1|2025-03-14|15/12/2024|0.52||2580000000||40.950000762939|1
2025-08-03 13:59:25|10212|1054797|FINV|2.08B|2080000000|8.24|1452241|56.65|0||
2025-08-03 13:59:28|10213|50034|||||||0||
2025-08-03 13:59:36|10214|50506|ALUP11|9.79B|9790000000|29.7|1065486|1.12|6|2025-11-06|15/09/2025||0.6958||1060000000|29.700000762939|1|2025-08-07|15/06/2025||0.6433||1000000000|29.700000762939|1
2025-08-03 13:59:39|10215|18719|||||||0||
2025-08-03 13:59:45|10216|103229|2312|27.69B|27690000000|18.4|8535395|-20.86|0||
2025-08-03 13:59:50|10217|1155841|9966|9.16B|9160000000|9.43|4388521|311.79|1|2025-04-28|15/12/2024|0.21||466520000||6.9099998474121|1|
2025-08-03 13:59:57|10218|103718|6278|31.14B|31140000000|106.5|1951900|-12.35|0||
2025-08-03 14:00:05|10219|1006205|TPIPP_n|18.82B|18820000000|2.24|610200|-21.13|2|2025-05-08|15/03/2025|0.12||2720000000||2.1199998855591|1|2025-02-13|15/12/2024|0.11||2800000000||2.9400000572205|1
2025-08-03 14:00:13|10220|41633|MAGM|1.97B|1970000000|1.37|486446|9.6|12|2025-08-21|15/06/2025|||||1.3700000047684|1|2025-05-28|15/03/2025|0.03||648900000||1.2599999904633|1
2025-08-03 14:00:18|10221|18066|CESC|219.42B|219420000000|165.53|4101560|-7.82|0||
2025-08-03 14:00:23|10222|1159071|COHA|374.67B|374670000000|979.35|258933|-2.13|0||
2025-08-03 14:00:28|10223|43708|005070|1.21T|1210000000000|37150|304482|-70.42|0||
2025-08-03 14:00:36|10224|1012983|8415|35.22B|35220000000|34.7|353863|1.46|6|2025-11-07|15/09/2025||0.71||6140000000|34.700000762939|1|2025-08-18|15/06/2025||0.68||6110000000|34.700000762939|1
2025-08-03 14:00:39|10225|102605|MEGA|26.37B|26370000000|30.25|1218850|-18.79|0||
2025-08-03 14:00:44|10226|1171579|AZNOULA|171.6M|171600000|156|1229524|-3.11|0||
2025-08-03 14:00:58|10227|100082|1083|14.38B|14380000000|3.96|7716726|41.43|0||
2025-08-03 14:01:13|10228|101592|SMRA|6.9T|6900000000000|418|58835596|-27.93|0||
2025-08-03 14:01:19|10229|1141292|GREA|4.25B|4250000000|1.69|4795270|-33.6|6|2025-11-27|15/09/2025||0.0258||266480000|1.6900000572205|1|2025-08-22|15/06/2025||0.0248||256030000|1.6900000572205|1
2025-08-03 14:01:25|10230|946387|0327|6.96B|6960000000|6.57|11387374|57.55|6|2025-04-16|15/12/2024|0.24||3030000000||4.4099998474121|1|2024-11-27|15/09/2024|||||4.9499998092651|1
2025-08-03 14:01:31|10231|101638|EXCL|46.63T|46630000000000|2570|10076441|18.43|0||
2025-08-03 14:01:47|10232|102270|MEG|64.14B|64140000000|1.97|7632127|8.24|0||
2025-08-03 14:01:52|10233|1175317|BOURSA|698.3M|698300000|3478|253399|67.61|6|2025-09-03|15/06/2025|||||3478|1|2025-05-05|15/03/2025|0.04||11180000||2745|1
2025-08-03 14:01:57|10234|101583|FREN|10.96T|10960000000000|23|70763952|-20.69|0||
2025-08-03 14:02:06|10235|100146|3983|9.87B|9870000000|2.14|4294625|11.46|10|2025-04-29|15/12/2024|0.08||5940000000||1.9099999666214|1|2023-03-29|15/12/2022|||||1.8500000238419|1
2025-08-03 14:02:11|10236|1012389|4174|8.39B|8390000000.000001|31.9|1013187|-46.74|0||
2025-08-03 14:02:15|10237|946567|DAMAC|8.47B|8470000000.000001|1.4|143005|0|0||
2025-08-03 14:02:30|10238|103791|9933|24.43B|24430000000|30.25|5021636|-41.49|0||
2025-08-03 14:02:35|10239|41404|ANDINAB|3.2T|3200000000000|3770|1071495|29.6|0||
2025-08-03 14:02:45|10240|103699|6202|8.97B|8970000000|39.65|440170|-21.79|36|2025-11-03|15/09/2025||0.315||896250000|39.650001525879|1|2025-07-29|15/06/2025|0.1|0.324|860000000|878500000|40.5|1
2025-08-03 14:02:51|10241|1056483|1789|7.36B|7360000000|6.56|5600752|58.45|0||
2025-08-03 14:02:56|10242|993295|DCPJ|26.57B|26570000000|3100|1010415|-12.9|0||
2025-08-03 14:03:04|10243|102405|AMATA|18.75B|18750000000|16.3|18753725|-30.93|0||
2025-08-03 14:03:11|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
2025-08-03 14:03:18|10245|18394|SOFT|101.25B|101250000000|364.65|3538307|-44.53|0||
2025-08-03 14:03:23|10246|102165|BLOOM|47.1B|47100000000|4.1|65603997|-49.69|0||
2025-08-03 14:03:30|10247|103365|2511|14.85B|14850000000|9.15|654886|-26.8|0||
2025-08-03 14:03:38|10248|50156|JSEJ|10.94B|10940000000|13454|128505|26.51|0||
2025-08-03 14:03:44|10249|50143|RLOJ|8.57B|8570000000|5454|405734|-23.98|0||
2025-08-03 14:03:49|10250|41427|CONCHATORO|761.62B|761620000000|1030.6|1315805|-10.29|0||
2025-08-03 14:04:00|10251|18743|ODPV3|6.63B|6630000000|12.15|2198408|10.07|24|2025-11-04|15/09/2025||0.2562||609490000|12.14999961853|1|2025-08-05|15/06/2025||0.2332||597290000|12.14999961853|1
2025-08-03 14:04:08|10252|18461|VIPI|63.83B|63830000000|448.6|1205207|-1.37|0||
2025-08-03 14:04:14|10253|1162311|AXSR|4.06B|4059999999.9999995|2.01|1746602|11.05|0||
2025-08-03 14:04:20|10254|15728|AIFU|19.12M|19120000|7.01|637042|-75.99|6|2025-05-27|15/03/2025|||||2.9900000095367|1|2025-03-31|15/12/2024|0.09||1120000000||4.4580001831055|1
2025-08-03 14:04:25|10255|102105|CFV|6.28T|6280000000000|17260|52317|29.39|0||
2025-08-03 14:04:34|10256|18021|BJEL|70.51B|70510000000|611.5|111322|-38.6|18|2025-11-06|15/09/2025||3.6|||611.5|1|2025-08-07|15/06/2025||3.31||11820000000|611.5|1
2025-08-03 14:04:41|10257|1050113|DESP|1.63B|1630000000|19.5|2503863|95.59|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
2025-08-03 14:04:48|10258|980029|194480|455.04B|455040000000|41500|80961|-14.61|6|2025-11-18|15/09/2025||||69200000000|41500|1|2025-08-07|15/06/2025||||71700000000|41500|1
2025-08-03 14:04:56|10259|1012083|1785|30.34B|30340000000|50.9|4930952|-17.1|12|2025-08-06|15/06/2025|||||50.900001525879|1|2025-05-09|15/03/2025|0.6|0.84|8240000000|5920000000|52.299999237061|1
2025-08-03 14:05:03|10260|103473|3014|22.25B|22250000000|134|1008117|-9.46|6|2025-08-08|15/06/2025||2.38||1690000000|134|1|2025-05-09|15/03/2025|2.78|2.3|1720000000|1580000000|127.5|1
2025-08-03 14:05:12|10261|20389|ARCO|1.38B|1380000000|6.54|1416939|-31.3|0||
2025-08-03 14:05:19|10262|39876|JKLC|114.54B|114540000000|973.95|276308|14.82|0||
2025-08-03 14:05:27|10263|103768|9802|20.8B|20800000000|103.5|1755822|-12.29|18|2025-10-15|15/09/2025||2.82||5140000000|103.5|1|2025-08-04|15/06/2025||2.12||5120000000|103.5|1
2025-08-03 14:05:32|10264|18809|UNIP6|8.28B|8279999999.999999|55.13|125209|13.43|0||
2025-08-03 14:05:37|10265|18243|JMSH|145.29B|145290000000|151.92|7556373|47.05|0||
2025-08-03 14:05:43|10266|103261|2362|26.01B|26010000000|44.45|788601|-25.29|0||
2025-08-03 14:05:50|10267|41415|CAP|699.27B|699270000000|4679|168107|-9.97|0||
2025-08-03 14:05:57|10268|986203|SPRC|24.06B|24060000000|5.55|13558958|-29.3|12|2025-11-06|15/09/2025||1.01|||5.5500001907349|1|2025-08-06|15/06/2025||-0.3373|||5.5500001907349|1
2025-08-03 14:06:05|10269|50142|VKEJ|24.97B|24970000000|2006|1587427|21.8|6|2025-06-17|15/03/2025|1.59||2590000000||1929|1|2024-11-26|15/09/2024|1.1||2120000000||1774|1
2025-08-03 14:06:12|10270|41431|ITAUCL|2.81T|2810000000000|12998|160159|25.58|6|2025-10-30|15/09/2025||446.49||407700000000|12998|1|2025-07-31|15/06/2025|429.11|421.33|373240000000|403240000000|12752|1
2025-08-03 14:06:16|10271|980010|182400|684.87B|684870000000|2745|3815564|35.89|0||
2025-08-03 14:06:24|10272|18402|STTE|56.58B|56580000000|115.89|8598720|-15.99|0||
2025-08-03 14:06:32|10273|103413|2723|14.45B|14450000000|80.3|160133|-1.35|12|2025-11-10|15/09/2025||1.15||4840000000|80.300003051758|1|2025-09-02|15/06/2025||0.985||4800000000|80.300003051758|1
2025-08-03 14:06:42|10274|50019|3377|1.4B|1400000000|0.13|61885184|-60|20|2025-03-26|15/12/2024|-1.74||10330000000||0.21799999475479|1|2023-03-21|15/12/2022||0.21||42163000000|0.93999999761581|1
2025-08-03 14:06:48|10275|6379|SOHU|463.01M|463010000|15.4|101437|5.99|0||
2025-08-03 14:06:54|10276|50092|HYPJ|16.74B|16739999999.999998|4408|634649|37.49|0||
2025-08-03 14:07:00|10277|994066|PSH_n|9.45B|9450000000|4.32|211143|-51.46|0||
2025-08-03 14:07:06|10278|980111|222080|557.02B|557020000000|7200|265275|-22.41|12|2025-08-08|15/06/2025|||||7200|1|2025-05-21|15/03/2025|188||107820000000||6940|1
2025-08-03 14:07:12|10279|42658|LMDr|1.09B|1090000000|6.35|364274|-13.96|0||
2025-08-03 14:07:20|10280|18289|MOFS|552.57B|552570000000|921.7|2214363|40.21|0||
2025-08-03 14:07:28|10281|50071|3339|11.26B|11260000000|2.63|26097760|75.33|6|2025-08-26|15/06/2025|||||2.6300001144409|1|2025-05-28|15/03/2025|||||2.0299999713898|1
2025-08-03 14:07:39|10282|50035|0506|9.09B|9090000000|3.25|1618576|16.49|33|2025-04-28|15/12/2024|0.11||10160000000||3.0999999046326|1|2024-11-18|15/09/2024|||||2.3800001144409|1
2025-08-03 14:07:43|10283|1169503|248070|761.71B|761710000000|15930|161504|-8.71|0||
2025-08-03 14:07:49|10284|1166568|UTIA|166.15B|166150000000|1297|313870|25.25|6|2025-10-24|15/09/2025||||3770000000|1297|1|2025-07-24|15/06/2025|18.7||3790000000|3760000000|1447.8000488281|1
2025-08-03 14:07:55|10285|969099|6878|34.76M|34760000|0.037|8000000|-42.19|6|2024-09-10|15/06/2024|-0.14|0.08|192240000|1576000000|0.05099999904633|1|2024-05-07|15/03/2024|||||0.11299999803305|1
2025-08-03 14:08:02|10286|18029|BACH|113.7B|113700000000|563.15|347531|16.91|0||
2025-08-03 14:08:09|10287|100078|1052|6.31B|6310000000|3.77|1596340|0.8|0||
2025-08-03 14:08:16|10288|103284|2393|30.86B|30860000000|69.6|2634217|-2.52|0||
2025-08-03 14:08:22|10289|947234|GRAN|109.65B|109650000000|451.75|1022668|-30.08|12|2025-08-12|15/06/2025||5||12460000000|451.75|1|2025-05-28|15/03/2025|5.15|7|11970000000|11320000000|528.79998779297|1
2025-08-03 14:08:31|10290|103175|1909|13.65B|13650000000|10.3|2475581|-25.63|12|2025-08-18|15/06/2025|||||10.300000190735|1|2025-05-30|15/03/2025|-0.1||10220000000||8.6599998474121|1
2025-08-03 14:08:39|10291|103617|4915|34.34B|34340000000.000004|73.5|2795745|-18.42|12|2025-10-31|15/09/2025||1.79||15710000000|73.5|1|2025-08-07|15/06/2025||1.52||14960000000|73.5|1
2025-08-03 14:08:45|10292|1161487|353200|1.14T|1140000000000|22700|513459|7.84|6|2025-10-30|15/09/2025||||258050000000|22700|1|2025-07-29|15/06/2025|||245900000000|232630000000|20750|1
2025-08-03 14:08:55|10293|979186|030190|931.6B|931600000000|15900|86081|55.88|30|2025-11-12|15/09/2025||||147500000000|15900|1|2025-08-19|15/06/2025||341.97||146500000000|15900|1
2025-08-03 14:09:04|10294|103202|2059|251.58B|251580000000|2640|805010|147.89|12|2025-10-31|15/09/2025||23.63||4270000000|2640|1|2025-08-06|15/06/2025||15.42||4100000000|2640|1
2025-08-03 14:09:11|10295|990832|1908|34.37B|34370000000|15.8|5289010|27.42|6|2025-04-29|15/12/2024|1.75||110230000000||16.219999313354|1|2018-04-20|15/12/2017|0.58||3170000000||7.6999998092651|1
2025-08-03 14:09:18|10296|18693|GRND3|4.54B|4540000000|5.03|2556906|-12.11|0||
2025-08-03 14:09:25|10297|18019|LIND|561.09B|561090000000|6575|46252|-18.41|6|2025-08-07|15/06/2025|||||6575|1|2025-05-23|15/03/2025|13.8||5920000000|9130000000|6982|1
2025-08-03 14:09:36|10298|1012848|6548|28.45B|28450000000|30.85|707009|-19.97|37|2025-11-11|15/09/2025||0.4667||3320000000|30.85000038147|1|2025-08-06|15/06/2025||0.43||3320000000|30.85000038147|1
2025-08-03 14:09:44|10299|20941|PAM|4.06B|4059999999.9999995|74.21|200519|73.67|24|2025-11-05|15/09/2025||2.15||610880000|74.209999084473|1|2025-08-06|15/06/2025||1.78||558700000|74.209999084473|1
2025-08-03 14:09:50|10300|1123045|2616|9.82B|9820000000|6.74|15755810|426.56|2|2025-04-28|15/12/2024|-0.08||153040000||2.8499999046326|1|2023-03-25|15/12/2022|||||3.5499999523163|1
2025-08-03 14:10:00|10301|39904|SHCU|147.94B|147940000000|2210.4|72029|15.02|24|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
2025-08-03 14:10:11|10302|103536|3376|45.81B|45810000000|234|10896304|18.18|36|2025-11-18|15/09/2025||1.71||3610000000|234|1|2025-08-05|15/06/2025||0.8917||3020000000|234|1
2025-08-03 14:10:19|10303|102497|EASTW|3.33B|3330000000|2|997917|-23.08|24|2025-08-08|15/06/2025|||||2|1|2025-05-08|15/03/2025|||920280000||1.75|1
2025-08-03 14:10:30|10304|954965|6456|15.22B|15220000000|45.85|773252|-27.68|37|2025-10-31|15/09/2025||0.405||18940000000|45.849998474121|1|2025-08-11|15/06/2025||-0.16||16630000000|45.849998474121|1
2025-08-03 14:10:41|10305|102602|MBK|25.66B|25660000000|16.6|1559947|3.11|33|2025-05-14|15/03/2025|0.63||3710000000||16|1|2025-02-27|15/12/2024|0.37||3490000000||18|1
2025-08-03 14:10:49|10306|103762|8422|21.43B|21430000000|191.5|428623|6.09|24|2025-11-07|15/09/2025||2.58||1310000000|191.5|1|2025-08-06|15/06/2025||2.72||1310000000|191.5|1
2025-08-03 14:10:58|10307|1142505|300720|1.39T|1390000000000|20100|120166|42.35|28|2025-08-08|15/06/2025|||||20100|1|2025-05-19|15/03/2025|140||298180000000||17040|1
2025-08-03 14:11:07|10308|943523|2386|26.54B|26540000000|6.04|3499486|15.05|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
2025-08-03 14:11:19|10309|103132|1710|10.83B|10830000000|12.35|1143459|-31.2|39|2025-11-12|15/09/2025||0.0467||6460000000|12.35000038147|1|2025-08-07|15/06/2025||-0.06||6330000000|12.35000038147|1
2025-08-03 14:11:28|10310|1142378|TITC|2.68B|2680000000|35.95|139108|11.3|25|2025-07-31|15/06/2025|0.33||532600000||35.5|1|2025-05-08|15/03/2025|0.59||638370000||40.650001525879|1
2025-08-03 14:11:35|10311|1165334|MINS|251.3B|251300000000|412.52|191987|20.6|23|2025-08-04|15/06/2025|||||412.51998901367|1|2025-04-30|15/03/2025|1.45||7120000000||383.61999511719|1
2025-08-03 14:11:45|10312|943511|1966|464.53M|464530000|0.11|1365810|-19.12|24|2025-09-02|15/06/2025|||||0.10999999940395|1|2025-05-28|15/03/2025|||||0.11100000143051|1
2025-08-03 14:11:52|10313|49982|0639|14.46B|14460000000|2.84|11180471|7.42|20|2025-04-29|15/12/2024|0.13||2560000000||2.4500000476837|1|2023-03-24|15/12/2022|0.22||3550000000||2.4742860794067|1
2025-08-03 14:12:02|10314|1012318|3630|4.79B|4790000000|23.45|892176|-15.95|33|2025-05-13|15/03/2025|-0.57||506750000||22.049999237061|1|2025-03-17|15/12/2024|-0.73||458710000||23.89999961853|1
2025-08-03 14:12:09|10315|1171882|JUBN|119.19B|119190000000|754.4|1119988|17.84|20|2025-10-15|15/09/2025|||||754.40002441406|1|2025-07-31|15/06/2025|4.8||10380000000||810.59997558594|1
2025-08-03 14:12:16|10316|1148091|1831|2.1B|2100000000|4.63|1266103|-33.43|29|2025-08-11|15/06/2025|||||4.6300001144409|1|2025-05-12|15/03/2025|0.05||711000000||5.710000038147|1
2025-08-03 14:12:28|10317|37778|EATP|3.07B|3070000000|14.2|91298|-38.53|46|2025-09-04|15/06/2025||||2841000000|14.199999809265|1|2025-05-08|15/03/2025|-0.05||620200000||17.700000762939|1
2025-08-03 14:12:38|10318|1012761|6274|74.86B|74860000000|271|15777253|71.52|37|2025-10-29|15/09/2025||3.38||7520000000|271|1|2025-08-04|15/06/2025||2.72||6780000000|271|1
2025-08-03 14:12:48|10319|27084|GENTERA|67.15B|67150000000.00001|42.52|3879068|100|48|2025-10-22|15/09/2025||1.21||11520000000|42.520000457764|1|2025-07-23|15/06/2025|1.33|1.18|11450000000|10730000000|40.069999694824|1
2025-08-03 14:12:58|10320|42676|TENr|2.35B|2350000000|20|73055|4.33|45|2025-05-28|15/03/2025|||||20|1|2025-04-04|15/12/2024|0.16||97700000||20|1
2025-08-03 14:13:07|10321|13196|AHCS|5.26B|5260000000|0.835|5446123|3.91|35|2025-10-28|15/09/2025|||||0.83499997854233|1|2025-07-29|15/06/2025|0.02||489800000||0.83899998664856|1
2025-08-03 14:13:20|10322|41700|SETI|5.6B|5600000000|1.12|6232883|-22.22|48|2025-08-13|15/06/2025|||||1.1200000047684|1|2025-05-21|15/03/2025|0.0092||770700000||1.2300000190735|1
2025-08-03 14:13:32|10323|102456|CENTEL|37.13B|37130000000|27.5|5392740|-29.49|38|2025-11-07|15/09/2025||0.1357|||27.5|1|2025-08-18|15/06/2025||0.1482||5940000000|27.5|1
2025-08-03 14:13:39|10324|943446|0535|4.57B|4570000000|0.275|211409128|27.31|6|2025-04-23|15/12/2024|-0.14||9910000000||0.24699999392033|1|2018-04-12|15/12/2017|0.08||3290000000||0.93999999761581|1
2025-08-03 14:13:47|10325|1056506|LX|1.06B|1060000000|6.29|3042646|274.4|34|2025-08-07|15/06/2025|||||6.289999961853|1|2025-05-21|15/03/2025|1.2||3100000000||8.8900003433228|1
2025-08-03 14:13:58|10326|101595|SCMA|13.46T|13460000000000|212|165381956|53.62|37|2025-10-30|15/09/2025|||||212|1|2025-08-04|15/06/2025|||||212|1
2025-08-03 14:14:09|10327|103314|2439|28.77B|28770000000|113.5|2900773|-7.72|37|2025-10-23|15/09/2025||1.47||12060000000|113.5|1|2025-07-24|15/06/2025|0.01|1.54|10330000000|10410000000|119|1
2025-08-03 14:14:22|10328|102433|BLA|29.88B|29880000000|17.5|2112708|0.57|37|2025-08-06|15/06/2025|||||17.5|1|2025-05-15|15/03/2025|0.7||3370000000||17.10000038147|1
2025-08-03 14:14:32|10329|19487|KRDMD|34.71B|34710000000|28.32|54312113|-3.48|48|2025-08-07|15/06/2025|||||28.319999694824|1|2025-05-09|15/03/2025|-1.3||15280000000||23.700000762939|1
2025-08-03 14:14:43|10330|946718|RMT|181.06B|181060000000|2580.6|39355|-28.38|42|2025-10-24|15/09/2025|||||2580.6000976562|1|2025-08-01|15/06/2025|20.7||12900000000|12900000000|2648.6999511719|1
2025-08-03 14:14:54|10331|103101|1536|16.01B|16010000000.000002|57.4|4376097|-16.57|37|2025-11-18|15/09/2025||0.38||1740000000|57.400001525879|1|2025-08-07|15/06/2025||0.23||1540000000|57.400001525879|1
2025-08-03 14:15:03|10332|943441|0405|4.58B|4580000000|0.89|3768182|-7.29|18|2025-04-28|15/12/2024|-0.06||997450000||0.75|1|2023-03-07|15/12/2022|||||2.4900000095367|1
2025-08-03 14:15:12|10333|102370|PGOLD|111.76B|111760000000|39|2184986|49.71|41|2025-08-25|15/06/2025||0.7687|||39|1|2025-05-06|15/03/2025|0.9163||52420000000||31.35000038147|1
2025-08-03 14:15:24|10334|18048|BLDT|139.59B|139590000000|5888|26636|-27.44|43|2025-10-31|15/09/2025||46.78||16160000000|5888|1|2025-07-29|15/06/2025|26.5|24.3|14400000000|14510000000|6551.5|1
2025-08-03 14:15:32|10335|100034|0546|21.54B|21540000000|8.59|4601468|90.08|23|2025-04-23|15/12/2024|0.51||14390000000||6.289999961853|1|2024-11-27|15/09/2024|||||4.6100001335144|1
2025-08-03 14:15:38|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2025-08-03 14:15:47|10337|42641|HRMr|2.11B|2109999999.9999998|21.06|304159|23.48|37|2025-09-25|15/06/2025|||||21.059999465942|1|2025-06-03|15/03/2025|0.21||989000000||19.090000152588|1
2025-08-03 14:15:55|10338|102835|TISCO|79.06B|79060000000|98.75|3056615|7.34|37|2025-11-12|15/09/2025||1.96||4730000000|98.75|1|2025-07-15|15/06/2025|2.05|1.96|4790000000|4660000000|98.25|1
2025-08-03 14:16:07|10339|27114|CHDRAUIB|146.76B|146760000000|152.78|571351|10.32|47|2025-10-21|15/09/2025||2.2||76060000000|152.7799987793|1|2025-07-28|15/06/2025|2.08|2.1|73880000000|74070000000|147.61999511719|1
2025-08-03 14:16:15|10340|103584|3682|31.49B|31490000000|7.47|4857172|0|28|2024-02-28|15/12/2023|||||7.4699997901917|1|2023-11-08|15/09/2023|-0.27||2640000000||7.0799999237061|1
2025-08-03 14:16:27|10341|19258|AEFES|91.18B|91180000000|15.4|62063396|-40.91|49|2025-10-29|15/09/2025||0.792||66940000000|15.39999961853|1|2025-08-06|15/06/2025||1.13||83740000000|15.39999961853|1
2025-08-03 14:16:37|10342|1012184|3211|34.94B|34940000000|229|9397045|117.06|35|2025-10-22|15/09/2025||2.6||3600000000|229|1|2025-07-25|15/06/2025|3.89|1.92|3250000000|3420000000|216.5|1
2025-08-03 14:16:47|10343|961712|4968|11.76B|11760000000|128|1454260|-34.69|37|2025-10-24|15/09/2025||1.36||1190000000|128|1|2025-07-31|15/06/2025|0.57|0.61|955000000|971670000|115.5|1
2025-08-03 14:16:54|10344|1140499|TVO_n|20.19B|20190000000|22.7|265555|12.38|2|2025-05-09|15/03/2025|0.6||6860000000||22.60000038147|1|2025-02-28|15/12/2024|0.91||7920000000||22.799999237061|1
2025-08-03 14:17:02|10345|990477|0826|5.48B|5480000000|2.01|26571688|34|7|2025-04-25|15/12/2024|0.06||2310000000||2.0699999332428|1|2023-03-30|15/12/2022|||||2.5099999904633|1
2025-08-03 14:17:11|10346|1012086|1795|56.54B|56540000000|216|1294062|-16.92|35|2025-11-06|15/09/2025||6.58||5680000000|216|1|2025-08-11|15/06/2025||5.26||5240000000|216|1
2025-08-03 14:17:23|10347|102268|MWC|109.29B|109290000000|36.95|2114751|39.96|37|2025-08-07|15/06/2025|||||36.950000762939|1|2025-05-09|15/03/2025|1.21||9540000000||33.099998474121|1
2025-08-03 14:17:33|10348|18053|BRIG|239.53B|239530000000|982.7|395414|-18.01|36|2025-08-13|15/06/2025||||14170000000|982.70001220703|1|2025-05-14|15/03/2025|10.15|12.7|14600000000|17200000000|1080.4000244141|1
2025-08-03 14:17:42|10349|945731|PLANB|23.46B|23460000000|5.1|18250487|-29.66|36|2025-08-18|15/06/2025||||2314000000|5.0999999046326|1|2025-05-15|15/03/2025|0.04||2250000000||4.3200001716614|1
2025-08-03 14:17:50|10350|1153712|330590|1.09T|1090000000000.0001|3775|363597|-1.68|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
2025-08-03 14:18:01|10351|103244|2338|6.87B|6870000000|32.15|2679685|-53.87|34|2025-08-01|15/06/2025|||||31.14999961853|1|2025-05-05|15/03/2025|-1.2||1630000000||30.75|1
2025-08-03 14:18:11|10352|18712|SIMH3|3.67B|3670000000|4.3|5009831|-34.25|47|2025-11-13|15/09/2025||0.09||11420000000|4.3000001907349|1|2025-08-12|15/06/2025||-0.01||10950000000|4.3000001907349|1
2025-08-03 14:18:19|10353|943498|1515|5.74B|5740000000|4.43|6749222|40.63|7|2025-04-24|15/12/2024|0.1||4880000000||3.7000000476837|1|2023-03-25|15/12/2022|||||8.0699996948242|1
2025-08-03 14:18:23|10354|980619|NVA6|1.13B|1130000000|1.4|1|38.61|0||
2025-08-03 14:18:30|10355|1123044|2019|252.39M|252390000|0.09|331000|5.88|1|2024-04-25|15/12/2023|-0.56||12540000000||0.05400000140071|1|
2025-08-03 14:18:40|10356|18282|PROR|102.91B|102910000000|6217|13959|17.3|35|2025-08-20|15/06/2025|||||6217|1|2025-05-29|15/03/2025|36.86||3140000000||5729.5|1
2025-08-03 14:18:48|10357|950752|200771|13.05B|13050000000|11.11|853713|58.04|10|2025-04-29|15/03/2025|0.04||1080000000||10.75|1|2025-04-14|15/12/2024|0.31||2380000000||10.130000114441|1
2025-08-03 14:18:59|10358|1012995|8436|15.95B|15950000000|135.5|593140|-6.23|37|2025-11-06|15/09/2025||2.7||2110000000|135.5|1|2025-08-11|15/06/2025||2.01||1880000000|135.5|1
2025-08-03 14:19:08|10359|1114113|6592|40.5B|40500000000|65|260795|-35.96|33|2025-11-06|15/09/2025||1.37||6280000000|65|1|2025-08-05|15/06/2025||1.29||6300000000|65|1
2025-08-03 14:19:19|10360|950281|HEIN|7.12B|7120000000|23.58|121462|5.27|36|2025-08-13|15/06/2025|||||23.579999923706|1|2025-05-06|15/03/2025|0.404||763600000||26.5|1
2025-08-03 14:19:29|10361|18109|EIDP|213.82B|213820000000|1204.6|318859|56.99|36|2025-08-06|15/06/2025|||||1204.5999755859|1|2025-05-27|15/03/2025|6.7||8140000000||987.09997558594|1
2025-08-03 14:19:42|10362|953666|SKPR|1.48B|1480000000|0.945|1180283|-15.63|36|2025-09-01|15/06/2025|||||0.94499999284744|1|2025-05-30|15/03/2025|0.017||578300000||0.98000001907349|1
2025-08-03 14:19:51|10363|1159098|SUPEREIFu|2.7B|2700000000|5.25|288247|-13.22|15|2023-05-17|15/03/2023|0.26||224400000||8.1992616653442|1|2023-02-20|15/12/2022|0.09||187100000||9.263129234314|1
2025-08-03 14:20:00|10364|100088|1117|9.26B|9260000000|1.17|21984035|72.06|25|2025-04-25|15/12/2024|-0.15||6840000000||1.039999961853|1|2024-11-27|15/09/2024|||||0.80000001192093|1
2025-08-03 14:20:06|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
2025-08-03 14:20:16|10366|1052357|TOA|26.17B|26170000000|13.5|2117345|-26.23|34|2025-08-19|15/06/2025|||||13.5|1|2025-05-14|15/03/2025|0.36||5430000000||10.199999809265|1
2025-08-03 14:20:26|10367|950206|DOVT|1.83B|1830000000|1.13|3482381|-65.96|34|2025-08-20|15/06/2025|||||1.1299999952316|1|2025-05-28|15/03/2025|0.00||240800000||1.3099999427795|1
2025-08-03 14:20:36|10368|39886|MCEI|387.36B|387360000000|7595.5|708372|75.4|37|2025-10-20|15/09/2025||39.39|||7595.5|1|2025-08-04|15/06/2025||39.33||3930000000|7595.5|1
2025-08-03 14:20:46|10369|1012640|5530|24.83B|24830000000|59.1|544190|16.8|35|2025-08-07|15/06/2025|||||59.099998474121|1|2025-05-08|15/03/2025|0.92||1160000000||71.400001525879|1
2025-08-03 14:20:56|10370|103265|2367|19.56B|19560000000|27.7|6148127|-20.86|27|2025-05-08|15/03/2025|0.61|0.30|4340000000||24.75|1|2025-03-14|15/12/2024|0.59|0.24|4480000000||28.700000762939|1
2025-08-03 14:21:06|10371|37846|JSW|2.68B|2680000000|22.84|356661|-13.81|48|2025-09-09|15/06/2025||||2290000000|22.840000152588|1|2025-05-20|15/03/2025|-14.2||2440000000||23.190000534058|1
2025-08-03 14:21:15|10372|1166725|GMAT3|16.55B|16550000000|7.37|3343134|6.74|24|2025-11-10|15/09/2025||0.2018||10670000000|7.3699998855591|1|2025-08-12|15/06/2025||0.1572||8760000000|7.3699998855591|1
2025-08-03 14:21:25|10373|30642|STBP3|12.01B|12010000000|13.96|4313986|23.27|37|2025-11-05|15/09/2025||0.23||733430000|13.960000038147|1|2025-08-06|15/06/2025||0.16||733430000|13.960000038147|1
2025-08-03 14:21:37|10374|103470|3010|24.39B|24390000000|94|1002565|-31.88|36|2025-08-08|15/06/2025|||||94|1|2025-05-08|15/03/2025|1.92||18600000000||93.300003051758|1
2025-08-03 14:21:46|10375|50164|SNTJ|47.38B|47380000000|43412|88537|37.43|20|2025-03-03|15/12/2024|17.69||24880000000||40335|1|2023-03-01|15/12/2022|13.83||14680000000||27789.9296875|1
2025-08-03 14:21:57|10376|103017|1313|13.83B|13830000000|10.4|2378874|-16.13|36|2025-08-06|15/06/2025|||||10.39999961853|1|2025-05-30|15/03/2025|-0.2||14550000000||8.2200002670288|1
2025-08-03 14:22:06|10377|18046|BRLC|101.47B|101470000000|1318.7|156722|-12.64|37|2025-11-11|15/09/2025||||21720000000|1318.6999511719|1|2025-07-30|15/06/2025|15.5|25.57|24540000000|25200000000|1512.9000244141|1
2025-08-03 14:22:20|10378|41636|BATO|1.51B|1510000000|5.3|486673|-35.84|44|2025-10-29|15/09/2025|||||5.3000001907349|1|2025-07-28|15/06/2025|0.127||624850000||4.5900001525879|1
2025-08-03 14:22:29|10379|18206|IIFL|181.53B|181530000000|427.2|2349462|-5.18|37|2025-10-22|15/09/2025||||18420000000|427.20001220703|1|2025-07-30|15/06/2025|5.45||16710000000||514.90002441406|1
2025-08-03 14:22:40|10380|946781|ALKY|119.77B|119770000000|2340.1|101983|9.5|35|2025-08-14|15/06/2025||||4290000000|2340.1000976562|1|2025-05-09|15/03/2025|9||3860000000|4220000000|1677.1999511719|1
2025-08-03 14:22:45|10381|1112810|1119|2.1B|2100000000|1.19|12558116|-45.91|2|2025-04-24|15/12/2024|-0.25||668420000||0.86000001430511|1|2021-08-20|15/06/2021|||||4.6900000572205|1
2025-08-03 14:22:53|10382|1155902|EH|1.22B|1220000000|16.9|1439712|42.5|24|2025-11-28|15/09/2025||-0.46||306160000|16.89999961853|1|2025-08-21|15/06/2025||-0.87||150930000|16.89999961853|1
2025-08-03 14:23:01|10383|1153002|VIVA3|6.05B|6050000000|25.72|3431812|5.58|26|2025-11-06|15/09/2025||0.4945||675890000|25.719999313354|1|2025-08-07|15/06/2025||0.6256||761660000|25.719999313354|1
2025-08-03 14:23:11|10384|37900|NEUP|2.97B|2970000000|663|1476|-17.23|39|2025-08-28|15/06/2025|||||663|1|2025-05-22|15/03/2025|10.57||3370000000||708|1
2025-08-03 14:23:20|10385|8578|2038|11.15B|11150000000|14.2|2514647|77.5|33|2025-04-16|15/12/2024|0.01||3810000000||7.3000001907349|1|2024-11-27|15/09/2024|||||9.3999996185303|1
2025-08-03 14:23:33|10386|18246|JUBA|183.78B|183780000000|1158.4|508640|36.06|49|2025-10-24|15/09/2025|||||1158.4000244141|1|2025-07-29|15/06/2025|6.5||19010000000|18950000000|1174.1999511719|1
2025-08-03 14:23:43|10387|103648|5469|35B|35000000000|72.7|6127308|43.11|36|2025-08-06|15/06/2025|||||72.699996948242|1|2025-05-15|15/03/2025|1.52||10570000000||56|1
2025-08-03 14:23:56|10388|43898|020560|1.91T|1910000000000|9290|100859|-4.62|49|2025-11-12|15/09/2025||-184.00||1956000000000|9290|1|2025-08-14|15/06/2025||-185.00||1948000000000|9290|1
2025-08-03 14:24:05|10389|1137427|293780|218.28B|218280000000|8120|362047|-20.7|21|2025-05-15|15/03/2025|-95.96||382700000||7090|1|2025-03-18|15/12/2024|-390.54||744010000||7380|1
2025-08-03 14:24:17|10390|18353|REXP|53.32B|53320000000|180.58|647180|-40.74|36|2025-08-11|15/06/2025|||||180.58000183105|1|2025-06-30|15/03/2025|||||198.2200012207|1
2025-08-03 14:24:27|10391|13799|ENAE|9.85B|9850000000|18.59|559320|66.73|48|2025-09-08|15/06/2025|||||18.590000152588|1|2025-05-22|15/03/2025|1.98||7590000000||18.120000839233|1
2025-08-03 14:24:39|10392|103649|5471|5.44B|5440000000|32.4|169983|-31.36|46|2025-10-31|15/09/2025|||||32.400001525879|1|2025-08-08|15/06/2025|||||32.400001525879|1
2025-08-03 14:24:46|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
2025-08-03 14:24:57|10394|103751|8163|9.7B|9700000000|34.9|493227|-36.55|37|2025-10-30|15/09/2025||0.80|||34.900001525879|1|2025-08-01|15/06/2025|0.625|0.53|6270000000||35.049999237061|1
2025-08-03 14:25:07|10395|41447|ENTEL|972.22B|972220000000|3219.1|415639|24.53|47|2025-11-03|15/09/2025||58.05||704600000000|3219.1000976562|1|2025-08-04|15/06/2025||85.14||713780000000|3219.1000976562|1
2025-08-03 14:25:16|10396|18106|EDEL|91.07B|91070000000|98.82|6413679|49.77|37|2025-10-30|15/09/2025|||||98.819999694824|1|2025-08-07|15/06/2025|||||98.819999694824|1
2025-08-03 14:25:25|10397|103591|3705|16.54B|16540000000|62.1|1333216|18.29|32|2025-05-06|15/03/2025|1.23||2180000000||65.699996948242|1|2024-11-12|15/09/2024|0.82||2100000000||54.799999237061|1
2025-08-03 14:25:36|10398|950031|AVNT|90.3B|90300000000|662.3|557903|-5.42|35|2025-08-13|15/06/2025||8.5||14100000000|662.29998779297|1|2025-05-28|15/03/2025|11.1||13850000000||849.65002441406|1
2025-08-03 14:25:46|10399|103139|1718|8.48B|8480000000|6.32|1746983|-25.21|33|2025-05-13|15/03/2025|0.02||10850000000||6.6700000762939|1|2025-03-13|15/12/2024|-0.2||13550000000||7.2399997711182|1
2025-08-03 14:25:55|10400|102054|TXTP|1.48B|1480000000|57.35|60058|-30.82|36|2025-08-28|15/06/2025||||83700000|57.349998474121|1|2025-06-20|15/03/2025|1.43||89000000||54.25|1
2025-08-03 14:26:03|10401|1088207|TCPI|30.88T|30880000000000|6175|9254659|-20.06|25|2025-07-29|15/06/2025|8.99||481020000000||6025|1|2025-05-01|15/03/2025|9.72||445590000000||5575|1
2025-08-03 14:26:15|10402|18596|ALOS3|10.79B|10790000000|21.54|3848178|-0.31|46|2025-11-12|15/09/2025||0.2896||666990000|21.540000915527|1|2025-08-13|15/06/2025||0.2634||657670000|21.540000915527|1
2025-08-03 14:26:24|10403|1055134|SAPR11|10.43B|10430000000|34.29|1270846|23.88|35|2025-11-06|15/09/2025||1.12|||34.290000915527|1|2025-08-07|15/06/2025||1.48|||34.290000915527|1
2025-08-03 14:26:35|10404|103369|2520|27.45B|27450000000|50.6|3038005|-9.96|38|2025-08-08|15/06/2025|||||50.599998474121|1|2025-05-16|15/03/2025|0.81||4730000000||54|1
2025-08-03 14:26:45|10405|103704|6214|30.22B|30220000000|111|639463|-7.88|36|2025-10-29|15/09/2025|||||111|1|2025-08-06|15/06/2025|||||111|1
2025-08-03 14:26:51|10406|1115822|0059|84.46M|84460000|0.01|3618000|-28.57|1|2024-09-30|15/06/2024|-0.1||438800000||0.01700000092387|1|
2025-08-03 14:27:02|10407|102432|BLAND|8.68B|8680000000|0.5|10494092|-7.41|33|2025-05-29|15/03/2025|0.03||1150000000||0.49000000953674|1|2025-02-14|15/12/2024|||1390000000||0.49000000953674|1
2025-08-03 14:27:13|10408|41673|SWAY|27.54B|27540000000|4.85|7537597|20.35|36|2025-08-20|15/06/2025|||||4.8499999046326|1|2025-05-22|15/03/2025|0.027||2370000000||4.8899998664856|1
2025-08-03 14:27:24|10409|103353|2489|9.04B|9040000000|13.3|2156922|-38|36|2025-08-07|15/06/2025|||||13.300000190735|1|2025-05-12|15/03/2025|0.32||5320000000||14.25|1
2025-08-03 14:27:34|10410|1017276|ADMr|762.57M|762570000|3.29|286122|50.92|32|2025-09-24|15/06/2025|||||3.289999961853|1|2025-06-24|15/03/2025|0.08||||3.045000076294|1
2025-08-03 14:27:42|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
2025-08-03 14:27:53|10412|43355|025860|352.42B|352420000000|7350|163630|5.15|42|2025-05-15|15/03/2025|298.93||437660000000||6840|1|2025-03-20|15/12/2024|24.54||375520000000||6460|1
2025-08-03 14:28:05|10413|103084|1513|82.26B|82260000000|166.5|7559378|-6.98|37|2025-11-05|15/09/2025||2.31||7450000000|166.5|1|2025-08-06|15/06/2025||1.88||6630000000|166.5|1
2025-08-03 14:28:16|10414|13198|MERS|3.02B|3020000000|14.68|98722|1.79|41|2025-10-22|15/09/2025|||||14.680000305176|1|2025-08-11|15/06/2025|||||14.680000305176|1
2025-08-03 14:28:21|10415|1118184|1896|8.87B|8870000000|7.7|6530082|-2.04|5|2025-04-24|15/12/2024|-0.09||1910000000|2147000000|6.8699998855591|1|2023-03-22|15/12/2022||||1687000000|8.829999923706|1
2025-08-03 14:28:31|10416|11304|NREK|184.77M|184770000|87.9|5240790|10.29|38|2025-05-18|15/03/2025|||5160000||82.5|1|2025-04-02|15/12/2024|||10560000||79.900001525879|1
2025-08-03 14:28:42|10417|103391|2607|37.35B|37350000000|35|3114232|12.9|33|2025-05-15|15/03/2025|0.86||4630000000||31.700000762939|1|2025-03-12|15/12/2024|0.67||5080000000||30.10000038147|1
2025-08-03 14:28:53|10418|1012575|5306|11.92B|11920000000|94.6|180858|-35.43|37|2025-11-12|15/09/2025||1.85||1350000000|94.599998474121|1|2025-08-12|15/06/2025||1.73||1340000000|94.599998474121|1
2025-08-03 14:29:05|10419|41472|PARAUCO|1.83T|1830000000000|2020|981374|33.51|43|2025-10-22|15/09/2025||21.98||84460000000|2020|1|2025-07-31|15/06/2025|26.43|23.56|86350000000|82420000000|1978|1
2025-08-03 14:29:18|10420|43369|001440|2.81T|2810000000000|15110|1941393|14.3|49|2025-11-17|15/09/2025||||897250000000|15110|1|2025-07-31|15/06/2025|||916400000000|877530000000|15610|1
2025-08-03 14:29:22|10421|980663|NYVKt|408.26M|408260000|0.266|1|11.76|0||
2025-08-03 14:29:28|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
2025-08-03 14:29:33|10423|1153251|6855|26.77B|26770000000|72|5412261|162.3|1|2025-04-16|15/12/2024|-1.82||156900000||39|1|
2025-08-03 14:29:45|10424|946746|CIEA|153.85B|153850000000|405.4|204071|-29.5|40|2025-10-22|15/09/2025||||21610000000|405.39999389648|1|2025-07-21|15/06/2025|5.38||23690000000|22460000000|429.10000610352|1
2025-08-03 14:29:53|10425|102518|GFPT|12.66B|12660000000|10.1|2851213|-22.31|36|2025-08-12|15/06/2025||||4660000000|10.10000038147|1|2025-05-13|15/03/2025|0.51||4650000000||9.8500003814697|1
2025-08-03 14:30:01|10426|994404|1357|52.97B|52970000000|11.6|91259119|396.73|15|2025-04-25|15/12/2024|0.11|0.13|1720000000|3907000000|4.75|1|2023-03-28|15/12/2022|||||2.794508934021|1
2025-08-03 14:30:11|10427|102398|AEONTS|24.45B|24450000000|98.25|308882|-16.03|36|2025-10-01|15/08/2025|||||98.25|1|2025-07-09|15/05/2025|3.09|3.36|4860000000||94|1
2025-08-03 14:30:23|10428|18058|CNFH|98.53B|98530000000|740.35|273769|-11.5|37|2025-10-15|15/09/2025||16.66||3700000000|740.34997558594|1|2025-07-19|15/06/2025|16.81|16.46|3720000000|3680000000|817|1
2025-08-03 14:30:35|10429|979236|034830|261.98B|261980000000.00003|1216|795299|17.83|37|2025-11-13|15/09/2025||||54000000000|1216|1|2025-08-13|15/06/2025||||51000000000|1216|1
2025-08-03 14:30:41|10430|1166735|FLOT|91.59B|91590000000|80.43|4881531|-23.55|6|2025-05-05|15/03/2025|-0.16||278470000||83.139999389648|1|2025-03-06|15/12/2024|-0.03||397050000||99.529998779297|1
2025-08-03 14:30:47|10431|1160905|NY1J|39.77B|39770000000|4411|739336|16.17|2|2025-06-04|15/03/2025|0.09||304300000||3840|1|2024-11-20|15/09/2024|0.08||290300000||3713|1
2025-08-03 14:30:57|10432|102388|CNPF|130.36B|130360000000.00002|36.8|1274714|9.85|36|2025-08-06|15/06/2025||0.5862|||36.799999237061|1|2025-05-07|15/03/2025|0.5378||19940000000||39|1
2025-08-03 14:31:03|10433|980607|JASt|684.97M|684970000|0.075|1|13.64|0||
2025-08-03 14:31:15|10434|103460|2913|11.49B|11490000000|14.55|2322855|-32.95|34|2025-05-11|15/03/2025|-0.04||131600000||17.299999237061|1|2025-03-13|15/12/2024|-0.05||124130000||19.10000038147|1
2025-08-03 14:31:21|10435|1174284|TGAJ|11.94B|11940000000|9147|657430|-25.09|6|2025-03-17|15/12/2024|17.26||18800000000||10778|1|2023-03-27|15/12/2022|58.7||24580000000||19638|1
2025-08-03 14:31:30|10436|1056020|SIPR|10.34B|10340000000|1.52|12894222|2.01|34|2025-08-21|15/06/2025|||||1.5199999809265|1|2025-05-28|15/03/2025|0.017||871600000||1.4500000476837|1
2025-08-03 14:31:42|10437|102593|MAJOR|6.52B|6520000000|8.6|1994873|-36.76|36|2025-08-07|15/06/2025||||2030000000|8.6000003814697|1|2025-05-08|15/03/2025|0.04||1420000000||9.6000003814697|1
2025-08-03 14:31:52|10438|980083|215200|528.26B|528260000000|49100|26453|-4.29|35|2025-11-12|15/09/2025||||251250000000|49100|1|2025-08-11|15/06/2025||||207000000000|49100|1
2025-08-03 14:32:04|10439|103582|3673|13.32B|13320000000|32.75|1456711|-24.45|46|2025-10-31|15/09/2025||0.65||19440000000|32.75|1|2025-08-07|15/06/2025||0.19||17610000000|32.75|1
2025-08-03 14:32:10|10440|980662|NYVJt|829.62M|829620000|0.0485|1|14.12|0||
2025-08-03 14:32:16|10441|980717|TASCt|817.87M|817870000|0.5|1|20.77|0||
2025-08-03 14:32:35|10442|1012200|3260|29.2B|29200000000|91.8|6204268|-0.11|37|2025-11-12|15/09/2025||1.88||11680000000|91.800003051758|1|2025-08-18|15/06/2025||2.17||10430000000|91.800003051758|1
2025-08-03 14:32:46|10443|979825|100120|181.22B|181220000000|20200|19638|-21.25|37|2025-11-17|15/09/2025||||56900000000|20200|1|2025-08-19|15/06/2025||||57450000000|20200|1
2025-08-03 14:32:57|10444|103622|4935|5.17B|5170000000|40.15|62674|-30.78|37|2025-10-30|15/09/2025||1.92||2500000000|40.150001525879|1|2025-08-26|15/06/2025||1.03||1950000000|40.150001525879|1
2025-08-03 14:33:07|10445|41681|BIMB|5.1B|5100000000|2.25|960154|-8.54|36|2025-09-02|15/06/2025|||||2.25|1|2025-05-30|15/03/2025|0.056||633000000||2.420000076294|1
2025-08-03 14:33:18|10446|103238|2328|22.34B|22340000000|43.1|16645100|22.62|34|2025-08-07|15/06/2025||0.59|||43.099998474121|1|2025-05-13|15/03/2025|0.41||5710000000||38.650001525879|1
2025-08-03 14:33:31|10447|1012605|5425|11.43B|11430000000|46.75|862308|-25.79|36|2025-08-08|15/06/2025|||||46.75|1|2025-05-09|15/03/2025|0.47||4510000000||45.650001525879|1
2025-08-03 14:33:42|10448|49965|0119|5.85B|5850000000|1.53|7381293|6.25|25|2025-04-22|15/12/2024|-0.05||27750000000||1.4400000572205|1|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1
2025-08-03 14:33:55|10449|41610|SPOR|1.85B|1850000000|1.39|1784348|-13.66|54|2025-08-26|15/06/2025|||||1.3899999856949|1|2025-05-20|15/03/2025|0.079||1910000000||1.3600000143051|1
2025-08-03 14:34:04|10450|1156757|UWCB|2.76B|2760000000|2.5|1985430|-12.28|27|2025-09-09|15/07/2025|||||2.5|1|2025-06-17|15/04/2025|0.007||95800000||1.9199999570847|1
2025-08-03 14:34:15|10451|103217|2206|49.49B|49490000000|62.5|1169539|-17.76|33|2025-05-14|15/03/2025|1.54||15090000000||70.800003051758|1|2025-03-17|15/12/2024|1.32||14540000000||69.900001525879|1
2025-08-03 14:34:25|10452|18144|GESC|132.86B|132860000000.00002|929.25|735694|-30.31|48|2025-07-31|15/06/2025|31.5||12210000000||947|1|2025-05-09|15/03/2025|23.35||12230000000||863.84997558594|1
2025-08-03 14:34:33|10453|1165978|ROUT|55.71B|55710000000|884.35|298020|-44.92|22|2025-10-15|15/09/2025|||||884.34997558594|1|2025-07-17|15/06/2025|8.52|11.86|10510000000|11250000000|1012.299987793|1
2025-08-03 14:34:42|10454|49979|0410|3.02B|3020000000|0.58|1841227|-14.71|19|2025-04-22|15/12/2024|||741070000||0.51999998092651|1|2023-03-24|15/12/2022|||||1.4500000476837|1
2025-08-03 14:34:53|10455|49971|0272|6.1B|6100000000|0.76|16143878|16.92|20|2025-04-23|15/12/2024|0.01||6100000000||0.64999997615814|1|2023-03-22|15/12/2022|||||1|1
2025-08-03 14:35:03|10456|102992|1215|34.05B|34049999999.999996|115.5|1392429|14.93|36|2025-11-05|15/09/2025||2.64||7370000000|115.5|1|2025-08-11|15/06/2025||2.37||7160000000|115.5|1
2025-08-03 14:35:14|10457|43798|009450|1.25T|1250000000000|86600|60698|53.27|37|2025-11-06|15/09/2025||||394000000000|86600|1|2025-08-19|15/06/2025||||372000000000|86600|1
2025-08-03 14:35:21|10458|969072|1282|266.79M|266790000.00000003|0.17|2635575|54.55|16|2025-04-29|15/12/2024|-0.06||763530000||0.09000000357628|1|2023-04-20|15/12/2022|-0.2||410900000||0.17000000178814|1
2025-08-03 14:35:32|10459|49977|0363|15.57B|15570000000|14.32|1279921|24.09|36|2025-08-28|15/06/2025|||||14.319999694824|1|2025-05-30|15/03/2025|||||12.560000419617|1
2025-08-03 14:35:42|10460|979222|033290|111.02B|111020000000|2115|59814|-16.57|35|2025-08-19|15/06/2025|||||2115|1|2025-05-19|15/03/2025|67||191080000000||2060|1
2025-08-03 14:35:53|10461|44104|170900|416.01B|416010000000|45400|19297|-35.24|46|2025-11-12|15/09/2025||2076||184860000000|45400|1|2025-07-24|15/06/2025||1381|177400000000|176840000000|50100|1
2025-08-03 14:36:04|10462|12875|HRHO|32.44B|32439999999.999996|23.5|6248041|15.77|48|2025-08-13|15/06/2025|||||23.5|1|2025-05-22|15/03/2025|0.83||5380000000||30.809999465942|1
2025-08-03 14:36:16|10463|100080|1070|25.13B|25130000000|9.97|8385386|104.3|46|2025-08-22|15/06/2025|||||9.9700002670288|1|2025-05-30|15/03/2025|||||10.319999694824|1
2025-08-03 14:36:25|10464|50122|ARLJ|6.69B|6690000000|17370|139130|3.83|34|2025-05-19|15/03/2025|4.68||10720000000||18259|1|2025-02-26|15/12/2024|10.25||10120000000||16600|1
2025-08-03 14:36:34|10465|958363|214320|774.4B|774400000000|19360|90671|-1.97|37|2025-11-05|15/09/2025||854.00||542000000000|19360|1|2025-08-19|15/06/2025||756.00||547370000000|19360|1
2025-08-03 14:36:41|10466|1114561|1860|13.56B|13560000000|8.93|40106811|387.98|22|2025-09-02|15/06/2025|||||8.9300003051758|1|2025-05-26|15/03/2025|0.0138||120760000||6.4800000190735|1
2025-08-03 14:36:52|10467|18204|ICMN|112.21B|112210000000|362.1|740697|-2.67|48|2025-07-19|15/06/2025|0.4||10250000000||347.10000610352|1|2025-04-26|15/03/2025|-2.4||11970000000|12300000000|287.79998779297|1
2025-08-03 14:37:02|10468|990234|0357|4.99B|4990000000|10.54|2807186|38.68|24|2025-08-22|15/06/2025||0.05|||10.539999961853|1|2025-05-28|15/03/2025|||||10.300000190735|1
2025-08-03 14:37:11|10469|1053087|LOMA|1.36B|1360000000|11.63|335452|89.72|34|2025-11-05|15/09/2025||0.321||312010000|11.630000114441|1|2025-08-07|15/06/2025||0.1555||161810000|11.630000114441|1
2025-08-03 14:37:23|10470|18392|SOBH|169.47B|169470000000|1584.5|376664|-8.5|48|2025-07-25|15/06/2025|1.3||8520000000|10850000000|1627.8000488281|1|2025-05-29|15/03/2025|3.8||12410000000|15330000000|1389.5|1
2025-08-03 14:37:32|10471|1064345|ATRD|307.46B|307460000000|595.4|1393338|59.99|32|2025-07-30|15/06/2025|1.7|3.34|10780000000|10650000000|591.5|1|2025-05-20|15/03/2025|1.85||10000000000||584.15002441406|1
2025-08-03 14:37:41|10472|1128957|SBFG3|2.55B|2550000000|10.96|1651525|-28.92|31|2025-11-10|15/09/2025||0.57||1870000000|10.960000038147|1|2025-08-11|15/06/2025||0.3728||1810000000|10.960000038147|1
2025-08-03 14:37:48|10473|955768|094800|418.68B|418680000000|4510|87353|3.92|0||
2025-08-03 14:37:59|10474|103283|2392|26.52B|26520000000|57.3|4563379|-17.67|35|2025-05-15|15/03/2025|0.27||21380000000||52.299999237061|1|2025-03-17|15/12/2024|0.74|1.43|33130000000|30831000000|61.900001525879|1
2025-08-03 14:38:09|10475|13205|GWCS|1.63B|1630000000|2.773|922385|-15.27|37|2025-10-28|15/09/2025|||||2.7730000019073|1|2025-07-22|15/06/2025|0.063||345000000|385000000|2.8719999790192|1
2025-08-03 14:38:18|10476|992665|6443|8.49B|8490000000|16.55|5418568|-38.7|36|2025-08-08|15/06/2025|||||16.549999237061|1|2025-05-08|15/03/2025|-0.23||741600000||15.10000038147|1
2025-08-03 14:38:27|10477|943505|1666|6.66B|6660000000|5.2|1535840|4.84|28|2025-10-23|15/09/2025|||||5.1999998092651|1|2025-08-29|15/06/2025|||||5.1999998092651|1
2025-08-03 14:38:38|10478|100271|NBCC|289.71B|289710000000|107.26|13136081|-11.5|36|2025-08-07|15/06/2025||||23560000000|107.26000213623|1|2025-05-29|15/03/2025|0.4||46430000000||115.59999847412|1
2025-08-03 14:38:48|10479|39872|EMBS|140.59B|140590000000|102.93|4943406|-22.34|48|2025-08-13|15/06/2025|||||102.93000030518|1|2025-05-29|15/03/2025|0.36||11830000000||105.25|1
2025-08-03 14:38:56|10480|1056455|AMBR|629.55M|629550000|6.72|186005|118.18|23|2025-05-28|15/03/2025|0.05||14940000||9.8800001144409|1|2023-03-28|15/12/2022|-2.32|-0.155|42600000|39530000|3.289999961853|1
2025-08-03 14:39:04|10481|943532|3836|1.87B|1870000000|1.23|1644719|196.39|22|2025-04-29|15/12/2024|-0.15||8150000000||0.62999999523163|1|2024-11-27|15/09/2024|||||0.63999998569489|1
2025-08-03 14:39:15|10482|1073767|GMMP|62.99B|62990000000|1402.2|81336|-3.37|35|2025-08-07|15/06/2025|||||1402.1999511719|1|2025-05-21|15/03/2025|6.7||8070000000||1201.6999511719|1
2025-08-03 14:39:25|10483|18727|MDIA3|8.1B|8100000000|24.17|615352|-10.47|49|2025-11-07|15/09/2025||0.4296||2690000000|24.170000076294|1|2025-08-08|15/06/2025||0.4595||2640000000|24.170000076294|1
2025-08-03 14:39:36|10484|103683|6153|9.19B|9190000000|14.45|6565513|-36.62|37|2025-10-24|15/09/2025|||||14.449999809265|1|2025-08-06|15/06/2025|||||14.449999809265|1
2025-08-03 14:39:46|10485|1012973|8358|28.52B|28520000000|113|19225788|74.65|34|2025-08-08|15/06/2025|||||113|1|2025-05-13|15/03/2025|1.05||1730000000||52|1
2025-08-03 14:39:57|10486|103011|1305|6.65B|6650000000|11.45|891977|-36.39|37|2025-10-30|15/09/2025||-0.04||2660000000|11.449999809265|1|2025-08-05|15/06/2025||-0.25||2570000000|11.449999809265|1
2025-08-03 14:40:05|10487|1012878|6589|19.08B|19080000000|63.1|447105|-26.37|36|2025-11-12|15/09/2025||-0.6||299000000|63.099998474121|1|2025-08-08|15/06/2025||-0.53||271000000|63.099998474121|1
2025-08-03 14:40:17|10488|103658|5534|23.84B|23840000000|82.1|1084423|-39.19|40|2025-11-06|15/09/2025||2.31||3500000000|82.099998474121|1|2025-08-12|15/06/2025||3.19||4500000000|82.099998474121|1
2025-08-03 14:40:29|10489|103727|6412|45.09B|45090000000|112.5|2159935|-15.73|37|2025-10-30|15/09/2025||2.57||10740000000|112.5|1|2025-08-05|15/06/2025||2.29||9540000000|112.5|1
2025-08-03 14:40:38|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
2025-08-03 14:40:49|10491|103015|1310|4.87B|4870000000|9.23|994221|-33.6|35|2025-08-06|15/06/2025|||||9.2299995422363|1|2025-05-30|15/03/2025|-0.34||2290000000||8.3999996185303|1
2025-08-03 14:40:58|10492|943574|3613|7.68B|7680000000|9.17|1190910|6.5|34|2025-04-29|15/12/2024|0.34|0.78|947130000||8.5299997329712|1|2024-11-18|15/09/2024|||||8.1000003814697|1
2025-08-03 14:41:08|10493|50212|BTNJ|6.47B|6470000000|816|590628|4.35|17|2025-05-28|15/03/2025|-1.78||1000000000||880|1|2024-11-20|15/09/2024|-1.02||1010000000||985|1
2025-08-03 14:41:16|10494|946370|1381|11.91B|11910000000|4.88|5891257|10.91|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
2025-08-03 14:41:27|10495|950127|BERA|851.31M|851310000|0.735|4107017|-68.33|36|2025-09-10|15/07/2025|||||0.73500001430511|1|2025-06-12|15/04/2025|0.018||528600000||0.94499999284744|1
2025-08-03 14:41:36|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
2025-08-03 14:41:47|10497|50048|0861|5.05B|5050000000|3.02|5984471|-4.43|41|2025-04-25|15/12/2024|-0.18||9640000000||2.539999961853|1|2024-11-26|15/09/2024|||||3.329999923706|1
2025-08-03 14:41:55|10498|979901|121800|252.76B|252760000000|3320|910419|0|26|2025-05-15|15/03/2025|121||2070000000||3320|1|2024-11-14|15/09/2024|-66.56||2350000000||3320|1
2025-08-03 14:42:02|10499|1031125|6069|13.39B|13390000000|13.28|11093024|162.97|6|2025-04-23|15/12/2024|0.23||483320000||13.020000457764|1|2018-05-15|15/03/2018|0.02||43850000||8.4099998474121|1
2025-08-03 14:42:11|10500|979322|039840|261.63B|261630000000|18200|62711|-1.99|37|2025-11-17|15/09/2025||297.00||40300000000|18200|1|2025-08-19|15/06/2025||453.00||38150000000|18200|1
2025-08-03 14:42:22|10501|41608|MBSB|5.67B|5670000000|0.69|3486821|-13.21|36|2025-08-27|15/06/2025|||||0.68999999761581|1|2025-05-26|15/03/2025|0.01||379000000||0.72500002384186|1
2025-08-03 14:42:32|10502|102180|COSCO|48.8B|48800000000|6.93|955859|44.68|33|2025-05-16|15/03/2025|0.32||56720000000||6.2300000190735|1|2025-04-16|15/12/2024|0.49||72900000000||5.6199998855591|1
2025-08-03 14:42:43|10503|41402|AGUASA|1.91T|1910000000000|320|4974553|15.53|40|2025-11-13|15/09/2025||3.37||157490000000|320|1|2025-08-21|15/06/2025||4.68||168320000000|320|1
2025-08-03 14:42:53|10504|102472|CKP|20.97B|20970000000|2.58|5862127|-33.51|36|2025-08-07|15/06/2025|||||2.579999923706|1|2025-05-09|15/03/2025|0.01||2280000000||2.7599999904633|1
2025-08-03 14:43:01|10505|1013385|MAVI|33.34B|33340000000.000004|41.96|12086635|-23.29|34|2025-09-17|15/07/2025|||||41.959999084473|1|2025-06-10|15/04/2025|1.05||9780000000|7761000000|31.979999542236|1
2025-08-03 14:43:12|10506|992988|3306|9.37B|9370000000|18.16|1067763|48.12|7|2025-03-17|15/12/2024|1.16||3160000000|2659000000|15|1|2021-08-20|15/06/2021||||1404000000|18.280000686646|1
2025-08-03 14:43:22|10507|41612|DRBM|1.64B|1640000000|0.85|2147156|-34.11|38|2025-08-27|15/06/2025|||||0.85000002384186|1|2025-05-22|15/03/2025|0.01||4110000000||0.82499998807907|1
2025-08-03 14:43:31|10508|1156660|BLDN|2.68B|2680000000|1.38|18031732|0.75|24|2025-10-27|15/09/2025|||||1.3799999952316|1|2025-08-04|15/06/2025|||||1.3799999952316|1
2025-08-03 14:43:37|10509|1129402|1873|3.37B|3370000000|1.6|6871953|207.69|1|2025-04-24|15/12/2024|0.02||1000000000||1.5|1|
2025-08-03 14:43:43|10510|1089331|1765|1.6B|1600000000|0.194|14277283|-4.9|6|2025-05-30|15/02/2025|0.04||2120000000||0.20499999821186|1|2024-12-31|15/08/2024|0.02||1690000000||0.14499999582767|1
2025-08-03 14:43:54|10511|104150|EGCH|260.47B|260470000000.00003|485.38|1703787|46.19|34|2025-04-30|15/03/2025|1||72910000000||485.25|1|2025-03-27|15/12/2024|17.24||127150000000||485.25|1
2025-08-03 14:44:13|10512|100044|0697|13.77B|13770000000|1.79|57633056|39.84|37|2025-10-31|15/09/2025|||||1.789999961853|1|2025-09-01|15/06/2025|||||1.789999961853|1
2025-08-03 14:44:22|10513|100022|0308|9.8B|9800000000|1.77|194293985|60.91|17|2025-04-22|15/12/2024|0.01||2490000000||1.0199999809265|1|2023-03-31|15/12/2022|-0.01||2150000000||1.6299999952316|1
2025-08-03 14:44:33|10514|102234|FGEN|60.57B|60570000000|16.84|748260|-2.32|33|2025-08-07|15/06/2025|||||16.840000152588|1|2025-05-06|15/03/2025|0.02||583300000||16.299999237061|1
2025-08-03 14:44:44|10515|103367|2515|17.15B|17149999999.999998|11.2|5317173|-28.66|33|2025-05-14|15/03/2025|0.08||5160000000||11.449999809265|1|2025-03-17|15/12/2024|0.14||7360000000||11.64999961853|1
2025-08-03 14:44:54|10516|50100|WBOJ|8.99B|8990000000|17066|122694|-5.35|20|2025-03-04|15/12/2024|10.7||14660000000||18966|1|2023-02-27|15/12/2022|8.29||10330000000||10680|1
2025-08-03 14:45:00|10517|990901|2362|8.4B|8400000000|0.64|124305200|18.52|6|2024-09-26|15/06/2024|||283030000||0.56999999284744|1|2018-04-27|15/12/2017|||305200000||1.4800000190735|1
2025-08-03 14:45:07|10518|1153343|0302|1.48B|1480000000|0.495|8102047|-38.13|1|2025-04-24|15/12/2024|-0.65||696760000||0.375|1|
2025-08-03 14:45:17|10519|102738|SGP|12.31B|12310000000|6.7|117043|0.75|33|2025-05-13|15/03/2025|0.07||19610000000||6.9499998092651|1|2025-02-26|15/12/2024|0.15||20200000000||7|1
2025-08-03 14:45:28|10520|103374|2534|11.02B|11020000000|23.3|859575|-19.24|34|2025-05-15|15/03/2025|1.01||1830000000||25.39999961853|1|2025-03-13|15/12/2024|0.63||1140000000||25.799999237061|1
2025-08-03 14:45:38|10521|979723|086390|244.2B|244200000000|12010|231251|4.89|36|2025-08-19|15/06/2025|||||12010|1|2025-05-30|15/03/2025|-214||22400000000||10900|1
2025-08-03 14:45:47|10522|1013402|ERIS|246.32B|246320000000|1808.4|249347|61.32|34|2025-08-05|15/06/2025||8.65||8110000000|1808.4000244141|1|2025-05-19|15/03/2025|6.9||7050000000|8110000000|1464.5999755859|1
2025-08-03 14:46:00|10523|18623|BRSR6|4.56B|4560000000|10.78|1256186|1.49|49|2025-11-13|15/09/2025||0.6431||2460000000|10.779999732971|1|2025-08-13|15/06/2025||0.6152||2310000000|10.779999732971|1
2025-08-03 14:46:12|10524|950510|TAKA|2.81B|2810000000|3.22|218421|-12.74|36|2025-09-02|15/06/2025|||||3.2200000286102|1|2025-05-26|15/03/2025|0.1085||981000000||3.4800000190735|1
2025-08-03 14:46:20|10525|18155|GRPH|103.04B|103040000000|527.25|1452462|2.86|36|2025-08-01|15/06/2025|6.87||6460000000||572.75|1|2025-05-14|15/03/2025|2.5||6660000000||462.75|1
2025-08-03 14:46:31|10526|39900|RAID|51.26B|51260000000|152.79|885631|-10.28|34|2025-10-31|15/09/2025|||||152.78999328613|1|2025-08-06|15/06/2025|||||152.78999328613|1
2025-08-03 14:46:38|10527|1167986|009900|426.58B|426580000000|8130|147463|-36.48|24|2025-11-19|15/09/2025||||391000000000|8130|1|2025-08-08|15/06/2025||||388000000000|8130|1
2025-08-03 14:46:48|10528|44010|082640|1.29T|1290000000000|8250|271404|-3.85|43|2025-08-13|15/06/2025||||69000000000|8250|1|2025-05-20|15/03/2025|296||766470000000||5470|1
2025-08-03 14:46:59|10529|103554|3532|34.17B|34170000000|88.1|736832|-41.46|35|2025-11-05|15/09/2025||1.51||3620000000|88.099998474121|1|2025-08-08|15/06/2025||1.12||3240000000|88.099998474121|1
2025-08-03 14:47:10|10530|103740|8070|27.53B|27530000000|39.05|4641254|-12.64|36|2025-08-06|15/06/2025|||||39.049999237061|1|2025-05-30|15/03/2025|0.47||4500000000||48.299999237061|1
2025-08-03 14:47:21|10531|1012345|4105|19.02B|19020000000|76.5|461207|3.52|37|2025-10-31|15/09/2025||1.34||1550000000|76.5|1|2025-08-05|15/06/2025||1.08||1400000000|76.5|1
2025-08-03 14:47:31|10532|1012169|3152|8.45B|8449999999.999999|122.5|133519|-30.59|36|2025-08-05|15/06/2025|||||122.5|1|2025-05-30|15/03/2025|1.46||386220000||116|1
2025-08-03 14:47:40|10533|102314|SCC|140.06B|140060000000|32.95|1252900|7.21|37|2025-08-04|15/06/2025|||||32.950000762939|1|2025-05-02|15/03/2025|1.02||16510000000||34|1
2025-08-03 14:47:53|10534|18766|RAPT4|2.33B|2330000000|7.15|3433128|-31.57|49|2025-11-12|15/09/2025||0.2238||3600000000|7.1500000953674|1|2025-08-07|15/06/2025||0.1742||3400000000|7.1500000953674|1
2025-08-03 14:48:02|10535|43661|003530|1.19T|1190000000000|5430|3345100|54.26|27|2025-05-14|15/03/2025|169||727170000000||3695|1|2025-03-11|15/12/2024|-98.11||705660000000||3465|1
2025-08-03 14:48:11|10536|961692|SSSJ|7.65B|7650000000|1589|588959|18.76|15|2025-06-17|15/03/2025|1.12||705800000||1645|1|2024-11-11|15/09/2024|1.8||684520000||1495|1
2025-08-03 14:48:21|10537|19483|KOZAL|74.11B|74110000000|23.14|48604771|-4.77|46|2025-08-12|15/06/2025|||||23.139999389648|1|2025-05-22|15/03/2025|||4470000000||25.10000038147|1
2025-08-03 14:48:29|10538|1010642|267260|17.42T|17420000000000.002|484000|256630|76|36|2025-11-19|15/09/2025||4797.17||996610000000|484000|1|2025-07-22|15/06/2025|3955.6|4960.39|906100000000|1021420000000|495000|1
2025-08-03 14:48:40|10539|18652|CSMG3|9.79B|9790000000|25.83|2444337|24.64|47|2025-11-14|15/09/2025||0.8664||1950000000|25.829999923706|1|2025-08-04|15/06/2025||0.9544||1890000000|25.829999923706|1
2025-08-03 14:48:50|10540|19386|EKGYO|76.38B|76380000000|20.1|215245384|81.57|48|2025-08-13|15/06/2025|||||20.10000038147|1|2025-05-13|15/03/2025|0.86||22780000000||13.920000076294|1
2025-08-03 14:48:58|10541|1164167|LJQQ3|517.29M|517289999.99999994|2.5|2403165|-34.65|25|2025-08-11|15/06/2025||||645000000|2.5|1|2025-05-07|15/03/2025|-0.16||718500000||2.6600000858307|1
2025-08-03 14:49:08|10542|50696|DRDJ|21.59B|21590000000|2523|920203|41.66|33|2025-02-17|15/12/2024|11.21||3800000000||1950|1|2024-10-17|15/09/2024|||||1911|1
2025-08-03 14:49:17|10543|1012926|8076|7.51B|7510000000|25.7|370984|-22.82|35|2025-05-12|15/03/2025|0.04||427260000||26.299999237061|1|2025-03-14|15/12/2024|-1||567480000||31.39999961853|1
2025-08-03 14:49:27|10544|40456|PGSUS|124.95B|124950000000|249.9|9336252|7.72|45|2025-08-12|15/06/2025|||||249.89999389648|1|2025-05-08|15/03/2025|-5.27||25370000000||226.80000305176|1
2025-08-03 14:49:36|10545|1090470|CRDE|199.09B|199090000000|1245.65|42686|-4.97|36|2025-11-06|15/09/2025||9.43||9660000000|1245.6500244141|1|2025-07-22|15/06/2025|3.8|7|9820000000|9650000000|1293.5|1
2025-08-03 14:49:43|10546|1159369|344820|498.23B|498230000000|31250|37370|-24.52|23|2025-11-05|15/09/2025||||486300000000|31250|1|2025-08-19|15/06/2025||||479300000000|31250|1
2025-08-03 14:49:54|10547|943699|EPG|7.95B|7950000000|2.84|2119117|-34.86|36|2025-08-13|15/06/2025|||||2.8399999141693|1|2025-05-29|15/03/2025|0.09||3250000000||2.460000038147|1
2025-08-03 14:50:03|10548|102671|PTG|10.94B|10940000000|6.55|3361368|-17.09|36|2025-08-08|15/06/2025|||||6.5500001907349|1|2025-05-14|15/03/2025|0.11||57410000000||7.0500001907349|1
2025-08-03 14:50:14|10549|50039|0658|2.26B|2260000000|1.38|1105816|28.97|31|2025-04-27|15/12/2024|-3.69||11920000000||0.83999997377396|1|2024-11-27|15/09/2024|||||0.93999999761581|1
2025-08-03 14:50:24|10550|100069|0906|7.94B|7940000000|7.13|39200|2.89|23|2024-11-27|15/09/2024|||||6.9000000953674|1|2024-08-19|15/06/2024|0.24||5550000000||6.9000000953674|1
2025-08-03 14:50:36|10551|27134|HERDEZ|17.33B|17330000000|53.9|53715|1.32|43|2025-10-15|15/09/2025||1.29|||53.900001525879|1|2025-08-04|15/06/2025|1.11|1.43|9710000000|9850000000|53.900001525879|1
2025-08-03 14:50:47|10552|1072979|BTBT|869.95M|869950000|2.72|34036110|-8.72|30|2025-08-14|15/06/2025||-0.02||27120000|2.7200000286102|1|2025-05-15|15/03/2025|-0.32|-0.03|25100000|28690000|2.1400001049042|1
2025-08-03 14:50:56|10553|103219|2208|20.58B|20580000000|16.15|2888281|-4.15|35|2025-08-07|15/06/2025|||||16.14999961853|1|2025-05-30|15/03/2025|-0.65||3910000000||16.450000762939|1
2025-08-03 14:51:08|10554|103654|5522|49.55B|49550000000|63.4|1342125|-24.16|38|2025-11-18|15/09/2025||2.72||12500000000|63.400001525879|1|2025-08-07|15/06/2025||0.78||3500000000|63.400001525879|1
2025-08-03 14:51:18|10555|1012748|6244|7.08B|7080000000|18.3|2183288|-34.29|36|2025-08-07|15/06/2025|||||18.299999237061|1|2025-05-30|15/03/2025|0.17||793430000||19.799999237061|1
2025-08-03 14:51:27|10556|103437|2867|29.69B|29690000000|5.21|6040772|-31.54|33|2025-05-15|15/03/2025|0.03||24610000000||5.1799998283386|1|2025-03-14|15/12/2024|-0.09||13060000000||6.6399998664856|1
2025-08-03 14:51:38|10557|103021|1319|62.11B|62110000000|105|3939004|13.39|37|2025-10-27|15/09/2025||1.82||6620000000|105|1|2025-08-07|15/06/2025||1.21||6570000000|105|1
2025-08-03 14:51:47|10558|947157|AEGS|248.17B|248170000000|707.05|794993|-3.85|37|2025-10-31|15/09/2025||4.60|||707.04998779297|1|2025-08-05|15/06/2025||4.20|||707.04998779297|1
2025-08-03 14:51:59|10559|18223|IRBI|267.71B|267709999999.99997|44.33|13576934|-31.26|49|2025-10-23|15/09/2025|||||44.330001831055|1|2025-08-12|15/06/2025||||19510000000|44.330001831055|1
2025-08-03 14:52:08|10560|979333|041190|695.39B|695390000000|8930|3142209|13.9|26|2025-05-15|15/03/2025|190.55||321940000||7330|1|2025-03-20|15/12/2024|865.21||428450000||6350|1
2025-08-03 14:52:18|10561|18114|ENGI|116.31B|116310000000|206.94|5290078|-18.4|37|2025-08-13|15/06/2025|||||206.94000244141|1|2025-05-29|15/03/2025|3.8||9910000000||211.38000488281|1
2025-08-03 14:52:30|10562|941309|AGTHIA|3.55B|3550000000|4.27|905322|-38.21|44|2025-08-06|15/06/2025|||||4.2699999809265|1|2025-05-13|15/03/2025|0.09||1280000000||4.5999999046326|1
2025-08-03 14:52:42|10563|41694|PDNI|1.97B|1970000000|2|409241|-10.71|38|2025-09-02|15/06/2025|||||2|1|2025-05-29|15/03/2025|0.0735||626800000||2.0299999713898|1
2025-08-03 14:52:52|10564|103797|9940|18.61B|18610000000|25.25|401186|-26.81|34|2025-07-29|15/06/2025|-0.17||2290000000||25.64999961853|1|2025-04-28|15/03/2025|0.12||2210000000||28|1
2025-08-03 14:52:59|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
2025-08-03 14:53:13|10566|18165|GNFC|78.62B|78620000000|535.05|625508|-21.25|44|2025-08-06|15/06/2025|||||535.04998779297|1|2025-05-23|15/03/2025|14.35||21770000000||509.20001220703|1
2025-08-03 14:53:23|10567|102163|DNL|36.29B|36290000000|5.08|924324|-14.62|36|2025-08-06|15/06/2025|||||5.0799999237061|1|2025-05-07|15/03/2025|0.1||14270000000||5.6999998092651|1
2025-08-03 14:53:34|10568|19482|KOZAA|28.35B|28350000000|73.05|5082139|13.26|45|2025-08-06|15/06/2025|||||73.050003051758|1|2025-06-03|15/03/2025|0.66||3430000000||82.650001525879|1
2025-08-03 14:53:53|10569|103646|5388|32.64B|32640000000|110.5|2197216|-0.45|37|2025-11-06|15/09/2025||2.23||16080000000|110.5|1|2025-07-31|15/06/2025|1.13|1.38|12220000000|13010000000|100|1
2025-08-03 14:54:02|10570|100126|2233|11.2B|11200000000|2.05|57588822|89.81|18|2025-04-24|15/12/2024|0.04|0.12|4640000000|5674000000|1.5800000429153|1|2023-03-27|15/12/2022||0.13||4013000000|0.93999999761581|1
2025-08-03 14:54:11|10571|979824|100090|1.16T|1160000000000|19350|620991|53.21|36|2025-11-12|15/09/2025||251.00||265680000000|19350|1|2025-08-19|15/06/2025||253.00||260600000000|19350|1
2025-08-03 14:54:20|10572|1012368|4147|22.48B|22480000000|82.3|699824|0.12|37|2025-11-12|15/09/2025||-0.29||188000000|82.300003051758|1|2025-08-07|15/06/2025||-0.05||183000000|82.300003051758|1
2025-08-03 14:54:30|10573|1012146|3081|36.59B|36590000000|395.5|3741273|242.42|37|2025-10-22|15/09/2025||1.55||620770000|395.5|1|2025-07-30|15/06/2025|1.05|0.9289|553000000|547870000|387.5|1
2025-08-03 14:54:41|10574|996059|MOVI3|2.13B|2130000000|6.12|6304968|-3.48|36|2025-11-11|15/09/2025||0.084||3710000000|6.1199998855591|1|2025-08-07|15/06/2025||0.0312||3530000000|6.1199998855591|1
2025-08-03 14:54:50|10575|13209|MCGS|1.63B|1630000000|5.791|1635816|40.22|35|2025-10-28|15/09/2025|||||5.7909998893738|1|2025-07-22|15/06/2025|0.075||130500000||5.7509999275208|1
2025-08-03 14:55:00|10576|100244|JUST|70.38B|70380000000|827.6|217885|-32.07|47|2025-10-16|15/09/2025||16.79|||827.59997558594|1|2025-07-15|15/06/2025|18.8|18.79|2980000000|3030000000|934.84997558594|1
2025-08-03 14:55:12|10577|103086|1515|5.43B|5430000000|29.9|306386|-28.81|35|2025-10-30|15/09/2025|||||29.89999961853|1|2025-08-06|15/06/2025|||||29.89999961853|1
2025-08-03 14:55:25|10578|41640|YTLS|28.31B|28310000000|2.48|21481162|-23.69|43|2025-08-21|15/06/2025|||||2.4800000190735|1|2025-05-22|15/03/2025|0.0316||7320000000||1.9712760448456|1
2025-08-03 14:55:35|10579|13694|MSNG|81.96B|81960000000|2.062|21024938|-18.4|42|2025-08-04|15/06/2025|||||2.0620000362396|1|2025-05-30|15/03/2025|||||2.1665000915527|1
2025-08-03 14:55:41|10580|1161014|9996|5.55B|5550000000|8.33|1999103|263.76|1|2025-04-28|15/12/2024|-0.24||314280000||5.4099998474121|1|
2025-08-03 14:55:53|10581|42628|EYDr|756.15M|756150000|7.1|68453|27.01|37|2025-04-30|15/12/2024|0.04||199220000||5.9099998474121|1|2024-11-27|15/09/2024|||||5.7399997711182|1
2025-08-03 14:56:02|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
2025-08-03 14:56:15|10583|42672|SRSr|847.51M|847510000|13.32|47505|22.88|40|2025-10-23|15/09/2025|||||13.319999694824|1|2025-09-09|15/06/2025|||||13.319999694824|1
2025-08-03 14:56:22|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
2025-08-03 14:56:41|10585|103234|2323|8.52B|8520000000|7.82|1944542|-36.68|33|2025-05-14|15/03/2025|-1.01||1790000000||8.2299995422363|1|2025-03-14|15/12/2024|-0.65||1930000000||9.6999998092651|1
2025-08-03 14:56:50|10586|997897|145720|534.68B|534679999999.99994|62000|56423|-31.49|36|2025-11-06|15/09/2025||3965||99950000000|62000|1|2025-08-08|15/06/2025||3720||110330000000|62000|1
2025-08-03 14:57:02|10587|103590|3704|11.43B|11430000000|28.25|1728573|-23.23|37|2025-11-10|15/09/2025||0.41||6920000000|28.25|1|2025-08-11|15/06/2025||0.305||6730000000|28.25|1
2025-08-03 14:57:11|10588|50022|3818|2.64B|2640000000|0.45|9106609|53.89|13|2025-06-25|15/03/2025|0.01||931250000||0.43000000715256|1|2024-11-27|15/09/2024|0.02||748890000||0.32273000478745|1
2025-08-03 14:57:18|10589|41407|AESANDES|840.51B|840510000000|81|19732|0|22|2025-05-09|15/03/2025|||482460000||81|1|2025-03-06|15/12/2024|||598920000||81|1
2025-08-03 14:57:28|10590|50054|1361|12.94B|12940000000|6.26|5976556|92.02|7|2025-03-12|15/12/2024|0.17|0.54|4930000000||4.5300002098083|1|2021-08-15|15/06/2021|||||3.3900001049042|1
2025-08-03 14:57:37|10591|950528|UNSM|3.82B|3820000000|2.37|766711|-32.29|37|2025-10-23|15/09/2025|||||2.3699998855591|1|2025-07-31|15/06/2025|0.006||475200000||2.2999999523163|1
2025-08-03 14:57:45|10592|1073430|TENP|508.85M|508850000|80.2|28608|-2.96|31|2025-08-25|15/06/2025||||81800000|80.199996948242|1|2025-05-19|15/03/2025|10.05||96700000||96.099998474121|1
2025-08-03 14:57:52|10593|1141275|1931|7.35B|7350000000|4.54|839051|404.44|1|2025-04-30|15/12/2024|0.08||1810000000||1.7699999809265|1|
2025-08-03 14:58:00|10594|1052835|TRAXIONA|8.83B|8830000000|16.09|1494145|-26.23|35|2025-10-27|15/09/2025||0.4547||8910000000|16.090000152588|1|2025-07-28|15/06/2025|0.105|0.3617|6860000000|8050000000|16.979999542236|1
2025-08-03 14:58:10|10595|953717|8341|9.85B|9850000000|75.8|94736|-22.57|37|2025-11-07|15/09/2025||1.2||961000000|75.800003051758|1|2025-08-07|15/06/2025||0.92||958000000|75.800003051758|1
2025-08-03 14:58:21|10596|18256|KARU|209.3B|209300000000|259.7|2853513|18.44|39|2025-10-16|15/09/2025||||16110000000|259.70001220703|1|2025-07-24|15/06/2025|6.49|6.1|15270000000|13250000000|271.29998779297|1
2025-08-03 14:58:32|10597|18403|SRID|77.1B|77100000000|836.55|657298|76.82|39|2025-10-24|15/09/2025|||||836.54998779297|1|2025-07-29|15/06/2025|10.8||11200000000||922.34997558594|1
2025-08-03 14:58:41|10598|985148|CLHO|11.74B|11740000000|8.12|992125|16.69|34|2025-09-08|15/06/2025|||||8.1199998855591|1|2025-06-02|15/03/2025|0.14||1620000000||8.2399997711182|1
2025-08-03 14:58:47|10599|1096080|1911|3.15B|3150000000|5.49|4039338|-24.48|1|2025-04-30|15/12/2024|-0.2||471730000||3.1300001144409|1|
2025-08-03 14:58:55|10600|943499|1600|3.3B|3300000000|3.41|1069907|-0.29|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
2025-08-03 14:59:06|10601|102505|BSRC|16.96B|16960000000|4.9|1526730|-34.67|38|2025-11-05|15/09/2025||-0.36|||4.9000000953674|1|2025-08-07|15/06/2025||-0.1|||4.9000000953674|1
2025-08-03 14:59:17|10602|19583|TKFEN|37.76B|37760000000|105.9|4464287|90.47|49|2025-10-22|15/09/2025|||||105.90000152588|1|2025-08-07|15/06/2025|||||105.90000152588|1
2025-08-03 14:59:29|10603|42644|HEPr|2.36B|2360000000|7.72|229165|6.7|49|2025-11-13|15/09/2025||0.265||3200000000|7.7199997901917|1|2025-08-07|15/06/2025||0.18||2610000000|7.7199997901917|1
2025-08-03 14:59:38|10604|1093999|298000|146.58B|146580000000|38900|7470|-20.85|31|2025-10-24|15/09/2025|||||38900|1|2025-08-13|15/06/2025|||||38900|1
2025-08-03 14:59:47|10605|979768|092040|222.28B|222280000000|4055|654096|-17.91|35|2025-05-14|15/03/2025|-104.25||10820000000||3185|1|2025-03-19|15/12/2024|-706.18||56850000000||3625|1
2025-08-03 14:59:52|10606|1156019|9909|1.54B|1540000000|2.39|370102|-2.85|1|2025-04-29|15/12/2024|0.03|0.49|1280000000|2031000000|2.1600000858307|1|
2025-08-03 15:00:03|10607|50507|ANIM3|1.4B|1400000000|3.7|6865074|19.06|37|2025-11-06|15/09/2025||0.052||998970000|3.7000000476837|1|2025-08-07|15/06/2025||0.0311||1020000000|3.7000000476837|1
2025-08-03 15:00:11|10608|969094|3813|2.64B|2640000000|0.51|3304423|-11.91|8|2025-05-12|15/03/2025|0.03||5110000000||0.50999999046326|1|2025-03-11|15/12/2024|0.03||4470000000||0.64999997615814|1
2025-08-03 15:00:20|10609|13696|NMTP|157.01B|157010000000|8.495|7969172|-4.92|37|2024-12-02|15/09/2024|||||8.1099996566772|1|2024-08-26|15/06/2024|||||8.3199996948242|1
2025-08-03 15:00:30|10610|943449|0579|19.54B|19540000000|2.37|8223824|28.8|26|2025-10-24|15/09/2025|||||2.3699998855591|1|2025-08-28|15/06/2025|||||2.3699998855591|1
2025-08-03 15:00:41|10611|100071|0934|10.94B|10940000000|4.4|1976222|3.04|35|2025-04-17|15/12/2024|0.2||335860000||4.2399997711182|1|2024-11-27|15/09/2024|||||4.1900000572205|1
2025-08-03 15:00:46|10612|980727|TTAt|210.39M|210390000|0.116|1|-27.95|0||
2025-08-03 15:00:57|10613|13218|QANC|2.25B|2250000000|3.442|323906|-6.5|40|2025-04-16|15/03/2025|0.05||90590000||3.5090000629425|1|2025-01-22|15/12/2024|||||4.0300002098083|1
2025-08-03 15:01:07|10614|12889|TMGH|110.64B|110640000000|53.68|2973347|-4|48|2025-09-03|15/06/2025|||||53.680000305176|1|2025-05-28|15/03/2025|1.61||9430000000||53.900001525879|1
2025-08-03 15:01:14|10615|1131567|6055|21.89B|21890000000|31.65|4573177|115.89|11|2025-04-23|15/12/2024|0.3||4370000000||22.60000038147|1|2023-03-09|15/12/2022|0.23||4450000000||11.380000114441|1
2025-08-03 15:01:24|10616|37730|ATTP|1.85B|1850000000|18.64|274978|7.13|48|2025-09-11|15/06/2025|||||18.639999389648|1|2025-05-28|15/03/2025|-2.91||3820000000||24.079999923706|1
2025-08-03 15:01:30|10617|1162598|9997|10.17B|10170000000|8.42|4802046|48.24|1|2025-04-25|15/12/2024|0.25||550200000||7.1999998092651|1|
2025-08-03 15:01:42|10618|992657|3413|33.15B|33150000000|307.5|761399|2.16|37|2025-11-05|15/09/2025||6.98||5080000000|307.5|1|2025-08-08|15/06/2025||5.88||4910000000|307.5|1
2025-08-03 15:01:51|10619|1062839|MPARK|72.78B|72780000000|381|460326|2.7|35|2025-07-28|15/06/2025|||11890000000||377|1|2025-05-07|15/03/2025|6.12||12460000000||324|1
2025-08-03 15:02:00|10620|999097|0581|6.7B|6700000000|1.8|25010620|53.85|25|2025-08-28|15/06/2025|||||1.7999999523163|1|2025-05-28|15/03/2025|||||1.2699999809265|1
2025-08-03 15:02:26|10621|18033|BASF|208.89B|208890000000|4825.8|44008|-19.67|36|2025-07-30|15/06/2025|31.7||38750000000||5052.5|1|2025-05-14|15/03/2025|2.7||32870000000||4565.7001953125|1
2025-08-03 15:02:36|10622|43922|026890|346.66B|346660000000|9620|132658|-3.61|33|2025-05-15|15/03/2025|-122.95||16520000000||9980|1|2025-03-20|15/12/2024|-48.75||21870000000||7330|1
2025-08-03 15:02:46|10623|100051|0743|4.14B|4139999999.9999995|2.64|1131667|-8.65|31|2025-10-24|15/09/2025|||||2.6400001049042|1|2025-08-07|15/06/2025|||||2.6400001049042|1
2025-08-03 15:02:58|10624|103155|1736|46.4B|46400000000|153|1178199|36.61|37|2025-11-06|15/09/2025||2.25||13270000000|153|1|2025-08-11|15/06/2025||1.18||12270000000|153|1
2025-08-03 15:03:09|10625|947275|BAMN|54.79B|54790000000|1691.5|138350|-30.67|42|2025-10-30|15/09/2025|||||1691.5|1|2025-08-02|15/06/2025|||3830000000||1691.5|1
2025-08-03 15:03:21|10626|19509|MGROS|95.05B|95050000000|525|1570246|-3.31|49|2025-10-30|15/09/2025|||||525|1|2025-08-07|15/06/2025|||||525|1
2025-08-03 15:03:29|10627|1008732|2001|2.09B|2089999999.9999998|1.06|6611133|-47|6|2025-05-28|15/02/2025|0.3||1410000000||0.93000000715256|1|2024-12-30|15/08/2024|0.21||1100000000||1.1699999570847|1
2025-08-03 15:03:37|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
2025-08-03 15:03:47|10629|18741|MYPK3|2.15B|2150000000|14.38|896031|23.78|49|2025-11-05|15/09/2025||0.762||4300000000|14.380000114441|1|2025-08-06|15/06/2025||0.6256||4090000000|14.380000114441|1
2025-08-03 15:03:58|10630|12888|SWDY|158.93B|158930000000|74.29|755693|58.76|48|2025-08-26|15/06/2025|||||74.290000915527|1|2025-05-20|15/03/2025|1.73||59390000000||78.019996643066|1
2025-08-03 15:04:10|10631|103255|2355|13.75B|13750000000|34.6|1530576|-23.03|37|2025-11-05|15/09/2025||0.3833||4030000000|34.599998474121|1|2025-08-12|15/06/2025||0.0967||3970000000|34.599998474121|1
2025-08-03 15:04:18|10632|1082079|6100|2.01B|2009999999.9999998|3.9|2168148|75.68|13|2025-04-28|15/12/2024|0.08||563550000||3.6300001144409|1|2023-03-18|15/12/2022|||||10.920000076294|1
2025-08-03 15:04:26|10633|103389|2605|13.05B|13050000000|22.3|2850655|-16.79|0||
2025-08-03 15:05:33|10634|1012379|4162|10.69B|10690000000|74.4|581864|-19.31|0||
2025-08-03 15:05:39|10635|1117969|1890|3B|3000000000|1.49|1610594|4.93|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
2025-08-03 15:05:51|10636|950273|GNIC|249.89M|249890000|0.37|2722422|-69.92|36|2025-08-07|15/06/2025|||||0.37000000476837|1|2025-05-28|15/03/2025|||25030000||0.44999998807907|1
2025-08-03 15:06:02|10637|43462|||||||49|2025-11-17|15/09/2025||219.35||1151600000000|4635|1|2025-07-30|15/06/2025|738|710|1221150000000|1193500000000|4740|1
2025-08-03 15:06:12|10638|1061667|166090|473.66B|473660000000|24400|140830|-44.36|35|2025-11-13|15/09/2025||||65300000000|24400|1|2025-08-13|15/06/2025||||62170000000|24400|1
2025-08-03 15:06:20|10639|979582|065660|223.64B|223640000000|22350|39311|49|27|2025-05-15|15/03/2025|-71||1600000000||22500|1|2025-03-01|15/12/2024|-107.83||1790000000||18030|1
2025-08-03 15:06:32|10640|103360|2501|21.86B|21860000000|18.85|1233933|-38.3|36|2025-08-06|15/06/2025|||||18.85000038147|1|2025-05-15|15/03/2025|0.17||5150000000||20.450000762939|1
2025-08-03 15:06:45|10641|103196|2031|12.89B|12890000000|40.15|697987|-33.08|37|2025-11-11|15/09/2025||1.16||3830000000|40.150001525879|1|2025-08-05|15/06/2025||0.71||3790000000|40.150001525879|1
2025-08-03 15:06:56|10642|993203|PNBH|210.56B|210560000000|808.45|1758304|-0.26|37|2025-10-23|15/09/2025||20.3||8820000000|808.45001220703|1|2025-07-21|15/06/2025|20.5|19.29|8480000000|8820000000|1082.1999511719|1
2025-08-03 15:07:09|10643|18302|NCCL|134.58B|134580000000.00002|214.05|3598996|-37.8|48|2025-08-05|15/06/2025||||51900000000|214.05000305176|1|2025-05-15|15/03/2025|4||53760000000||226.11000061035|1
2025-08-03 15:07:18|10644|1166255|294090|52.27B|52270000000|1490|852544|-87.61|16|2025-05-15|15/03/2025|-2890||969830000||1490|1|2025-03-23|15/12/2024|-894.89||477940000||1490|1
2025-08-03 15:07:27|10645|1169011|INTB3|4.58B|4580000000|13.99|2334432|-35.23|24|2025-10-28|15/09/2025||0.4419||1340000000|13.989999771118|1|2025-07-29|15/06/2025|0.42|0.4126|1250000000|1290000000|14.840000152588|1
2025-08-03 15:07:40|10646|17995|ALOK|92.85B|92850000000|18.7|23660616|-28.6|37|2025-07-17|15/06/2025|-0.35||9320000000||20.790000915527|1|2025-04-21|15/03/2025|-0.15||10380000000||16.120000839233|1
2025-08-03 15:07:46|10647|953529|||||||23|2025-04-28|15/03/2025|||248760000000||1.5|1|2025-03-26|15/12/2024|||263760000000||1.5|1
2025-08-03 15:07:58|10648|41661|CAPI|3.56B|3560000000|0.82|8651083|0.61|48|2025-09-02|15/06/2025|||||0.81999999284744|1|2025-05-30|15/03/2025|0.159||5260000000||0.87000000476837|1
2025-08-03 15:08:11|10649|100272|VAIB|37.34B|37340000000|224.32|319796|-31.23|36|2025-10-30|15/09/2025|||||224.32000732422|1|2025-08-05|15/06/2025|||||224.32000732422|1
2025-08-03 15:08:23|10650|950325|IOIP|11.78B|11780000000|2.14|3028895|4.39|36|2025-08-27|15/06/2025|||||2.1400001049042|1|2025-05-28|15/03/2025|0.014||755200000||1.8700000047684|1
2025-08-03 15:08:32|10651|990647|1176|628.39M|628390000|0.071|2519333|-39.32|16|2025-04-30|15/12/2024|-0.33||862050000||0.06800000369549|1|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1
2025-08-03 15:08:43|10652|37811|GPW|2.22B|2220000000|53|70965|24.71|48|2025-08-20|15/06/2025|||||53|1|2025-05-15|15/03/2025|1.2||132300000||50.849998474121|1
2025-08-03 15:08:55|10653|43575|001060|513.88B|513880000000|22350|61956|-24.62|39|2025-11-12|15/09/2025||980.10||202700000000|22350|1|2025-08-19|15/06/2025||969.98||192500000000|22350|1
2025-08-03 15:09:06|10654|978765|THYO|70.13B|70130000000|1320.8|121805|62.9|36|2025-07-23|15/06/2025|5.1|5.02|1930000000|1790000000|1187.5|1|2025-07-05|15/03/2025|4.13||1870000000||1023.1500244141|1
2025-08-03 15:09:18|10655|1056491|ZAMP3|1.39B|1390000000|3.48|851582|8.41|35|2025-11-06|15/09/2025||-0.08||1320000000|3.4800000190735|1|2025-08-08|15/06/2025||-0.01||1330000000|3.4800000190735|1
2025-08-03 15:09:29|10656|102384|RRHI|41.96B|41960000000|38.05|343944|5.69|38|2025-10-30|15/09/2025||0.8332|||38.049999237061|1|2025-08-04|15/06/2025||1.24|||38.049999237061|1
2025-08-03 15:09:42|10657|39850|BACO|30.8B|30800000000|224.68|1571499|-14.7|50|2025-08-04|15/06/2025||||2530000000|224.67999267578|1|2025-05-05|15/03/2025|2.2||2440000000||166.91000366211|1
2025-08-03 15:09:52|10658|19431|GUBRF|84.89B|84890000000|255|4294121|51.34|38|2025-05-30|15/03/2025|2.99||17650000000||264.5|1|2025-04-08|15/12/2024|5.17||14830000000||258|1
2025-08-03 15:10:05|10659|18035|BEML|160.26B|160260000000|3844.9|928655|-13.39|41|2025-08-04|15/06/2025||||6870000000|3844.8999023438|1|2025-05-23|15/03/2025|69.05||16530000000|17861000000|3624.3999023438|1
2025-08-03 15:10:17|10660|19370|DOHOL|42.4B|42400000000|16.22|15735150|-3.45|46|2025-05-08|15/03/2025|-0.2||19040000000||15.170000076294|1|2025-03-06|15/12/2024|0.48||22410000000||14.010000228882|1
2025-08-03 15:10:25|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
2025-08-03 15:10:33|10662|1166991|9993|11.21B|11210000000|2.77|24595128|18.38|1|2025-04-29|15/12/2024|-1.75||8380000000||2.7300000190735|1|
2025-08-03 15:10:41|10663|979452|052400|736.5B|736500000000|51200|781703|248.77|34|2025-07-31|15/06/2025|||||58400|1|2025-05-09|15/03/2025|622||58320000000||48550|1
2025-08-03 15:10:46|10664|980648|NFSt|1.21B|1210000000|1.1|1|0|0||
2025-08-03 15:11:04|10665|1052402|QD|652.25M|652250000|3.95|470947|120.67|34|2025-09-04|15/06/2025|||||3.9500000476837|1|2025-06-16|15/03/2025|0.87||25790000||2.9300000667572|1
2025-08-03 15:11:14|10666|102222|DMC|135.96B|135960000000.00002|10.24|3114808|-5.45|37|2025-08-12|15/06/2025|||||10.239999771118|1|2025-05-14|15/03/2025|0.38||31860000000||10.640000343323|1
2025-08-03 15:11:24|10667|979653|074600|455.05B|455050000000|17310|181432|-37.96|37|2025-11-18|15/09/2025||1158||245000000000|17310|1|2025-08-13|15/06/2025||1074||236000000000|17310|1
2025-08-03 15:11:33|10668|1012843|6541|12.12B|12120000000|50.8|426173|-3.97|34|2025-08-07|15/06/2025|||||50.799999237061|1|2025-05-07|15/03/2025|-2.09||49860000||58.900001525879|1
2025-08-03 15:11:44|10669|1072173|042000|996.14B|996140000000|41200|359111|32.9|35|2025-11-06|15/09/2025||||80600000000|41200|1|2025-08-19|15/06/2025||||85000000000|41200|1
2025-08-03 15:11:56|10670|43387|012630|1.11T|1110000000000|22100|239957|125.51|47|2025-11-12|15/09/2025||||1774000000000|22100|1|2025-08-13|15/06/2025||||1729000000000|22100|1
2025-08-03 15:12:01|10671|1095935|2552|3.16B|3160000000|3.21|9364470|158.87|5|2025-04-24|15/12/2024|-0.11||153230000||2.1400001049042|1|2023-03-14|15/12/2022||0.05||525260000|3.6199998855591|1
2025-08-03 15:12:12|10672|50069|2877|6.15B|6150000000|8.14|1134746|0|35|2025-09-02|15/06/2025|||||8.1400003433228|1|2025-05-28|15/03/2025|||||7.4499998092651|1
2025-08-03 15:12:22|10673|29589|TGS|4.26B|4260000000|28.3|345135|76.21|40|2025-11-10|15/09/2025||0.35|||28.299999237061|1|2025-08-05|15/06/2025||0.37|||28.299999237061|1
2025-08-03 15:12:29|10674|1167308|AERI3|268.15M|268149999.99999997|4.37|232112|-17.23|24|2025-08-06|15/06/2025|||||4.3699998855591|1|2025-05-06|15/03/2025|-1.54||210370000||4.4400000572205|1
2025-08-03 15:12:40|10675|962574|AESB3|4.9B|4900000000|8.11|4787115|-27.91|36|2025-05-07|15/03/2025|-0.14||969930000||8.1099996566772|1|2025-03-03|15/12/2024|-0.09|0.0697|1070000000|969770000|8.1099996566772|1
2025-08-03 15:12:46|10676|1161013|9983|1.5B|1500000000|1.17|347828|-3.31|1|2025-04-17|15/12/2024|0.09||1470000000||1.1200000047684|1|
2025-08-03 15:12:57|10677|19513|OYAKC|116.97B|116970000000|24.06|25686630|25.03|44|2025-04-30|15/03/2025|0.2||10350000000||24.379999160767|1|2025-03-03|15/12/2024|0.38||||27.799999237061|1
2025-08-03 15:13:07|10678|979379|045390|360.82B|360820000000|5120|1410808|70.1|26|2025-05-15|15/03/2025|63.95||39460000000||4175|1|2025-03-17|15/12/2024|80.31||59410000000||3250|1
2025-08-03 15:13:16|10679|979662|078130|685.46B|685460000000|608|32414072|-24|26|2025-05-12|15/03/2025|0.2||18680000000||800|1|2024-11-14|15/09/2024|-2||20150000000||800|1
2025-08-03 15:13:22|10680|943443|0468|3.52B|3520000000|2.5|106001|0.81|7|2024-09-13|15/06/2024|0.08||1630000000||2.4800000190735|1|2023-03-28|15/12/2022|||||1.6030579805374|1
2025-08-03 15:13:33|10681|18756|POMO4|9.25B|9250000000|8.89|10268195|35.38|46|2025-10-30|15/09/2025||0.3344||2630000000|8.8900003433228|1|2025-07-31|15/06/2025|0.3016|0.3016|2310000000|2270000000|8.3400001525879|1
2025-08-03 15:13:44|10682|979766|091700|322.35B|322350000000|6450|148084|-15.13|38|2025-11-12|15/09/2025||165.88||369760000000|6450|1|2025-08-13|15/06/2025||131.3||327720000000|6450|1
2025-08-03 15:13:50|10683|1163131|1477|7.67B|7670000000|9.42|8646213|34.96|1|2025-04-28|15/12/2024|-0.17||249680000|814420000|5.5199999809265|1|
2025-08-03 15:14:02|10684|950210|DUFU|644.44M|644440000|1.21|3653771|-43.98|34|2025-08-05|15/06/2025|||||1.210000038147|1|2025-05-07|15/03/2025|0.01||66880000||1.1399999856949|1
2025-08-03 15:14:12|10685|979274|036930|1.2T|1200000000000|26350|412748|-0.75|37|2025-11-17|15/09/2025||712.00||76840000000|26350|1|2025-07-30|15/06/2025||634.00|78800000000|109000000000|29150|1
2025-08-03 15:14:21|10686|980078|214450|5.72T|5720000000000|551000|124050|284.78|37|2025-11-18|15/09/2025||2807||133400000000|551000|1|2025-08-19|15/06/2025||2607||127130000000|551000|1
2025-08-03 15:14:30|10687|100104|1668|1.26B|1260000000|0.11|6220881|-36.05|15|2025-04-23|15/12/2024|-0.41||2870000000||0.11999999731779|1|2022-11-28|15/09/2022|0.02||3260000000||0.50999999046326|1
2025-08-03 15:14:38|10688|40451|BERA|11.29B|11290000000|16.53|6348654|-3.56|27|2025-05-12|15/03/2025|0.97||3630000000||15.140000343323|1|2025-03-11|15/12/2024|-0.51||4690000000||18.090000152588|1
2025-08-03 15:14:50|10689|43394|049770|862.51B|862510000000|44700|28976|21.96|47|2025-11-17|15/09/2025||||1276000000000|44700|1|2025-08-08|15/06/2025||||1117900000000|44700|1
2025-08-03 15:14:59|10690|979665|078160|349.17B|349170000000|10240|109924|61.01|34|2025-08-19|15/06/2025|||||10240|1|2025-05-30|15/03/2025|-480||19220000000||9490|1
2025-08-03 15:15:10|10691|979796|095610|435.9B|435900000000|24850|145179|28.49|38|2025-11-12|15/09/2025||||62030000000|24850|1|2025-08-08|15/06/2025||335.56||68610000000|24850|1
2025-08-03 15:15:20|10692|986320|DIBL|74.52B|74520000000|458.75|237069|-10.91|38|2025-07-29|15/06/2025|2.55||20100000000|21570000000|462.29998779297|1|2025-05-08|15/03/2025|2.1||23150000000||422.54998779297|1
2025-08-03 15:15:30|10693|19436|HEKTS|34.14B|34140000000|4.05|105815824|-7.04|34|2025-08-19|15/06/2025|||||4.0500001907349|1|2025-05-02|15/03/2025|-0.07||2090000000||3.0899999141693|1
2025-08-03 15:15:41|10694|101633|WIKA|8.13T|8130000000000.001|204|19976800|-1.92|37|2025-10-29|15/09/2025|||||204|1|2025-09-02|15/06/2025|||||204|1
2025-08-03 15:15:52|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
2025-08-03 15:16:01|10696|1062273|ENJSA|75.77B|75770000000|64.15|3310832|-4.33|36|2025-10-30|15/09/2025|||||64.150001525879|1|2025-08-11|15/06/2025|||||64.150001525879|1
2025-08-03 15:16:10|10697|101631|WSKT|5.82T|5820000000000|202|27294530|0|31|2025-07-17|15/06/2025|-31.05||1750000000000||202|1|2025-04-29|15/03/2025|-43.26||1350000000000||202|1
2025-08-03 15:16:21|10698|947439|CEAT|130.57B|130570000000|3229.7|209956|20.71|43|2025-10-28|15/09/2025||41||35800000000|3229.6999511719|1|2025-07-17|15/06/2025|28.5|34.5|35290000000|35270000000|3876.1000976562|1
2025-08-03 15:16:29|10699|946381|0520|844.53M|844530000|0.78|2984688|-36.07|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
2025-08-03 15:16:39|10700|1006224|183300|665.57B|665570000000|66000|131743|-4.21|37|2025-11-12|15/09/2025||||147170000000|66000|1|2025-08-19|15/06/2025||||141700000000|66000|1
2025-08-03 15:16:48|10701|1142501|319660|562.24B|562240000000|19410|237613|-30.55|26|2025-11-12|15/09/2025||1376||111630000000|19410|1|2025-08-19|15/06/2025||805.00||101830000000|19410|1
2025-08-03 15:16:56|10702|1142482|299660|123.62B|123620000000|4190|3134651|-25.71|21|2025-03-01|15/12/2024|-169.42||1880000000||4610|1|2024-05-16|15/03/2024|-241.94||314970000||3775|1
2025-08-03 15:17:06|10703|19433|HALKB|202.47B|202470000000|28.18|44054778|65.57|48|2025-11-06|15/09/2025||0.92||38570000000|28.180000305176|1|2025-08-07|15/06/2025||0.72||34200000000|28.180000305176|1
2025-08-03 15:17:16|10704|18178|HEGL|102.78B|102780000000|532.6|2004908|23.79|41|2025-07-30|15/06/2025|5.43||6840000000||525.34997558594|1|2025-05-19|15/03/2025|-3.82||5900000000||490.60000610352|1
2025-08-03 15:17:27|10705|958368|SCOG|6.98B|6980000000|5.31|7338633|24.94|37|2025-11-20|15/09/2025||0.0537||1110000000|5.3099999427795|1|2025-08-26|15/06/2025||0.0537||1110000000|5.3099999427795|1
2025-08-03 15:17:35|10706|992737|217270|303.03B|303030000000|6750|245798|17.39|34|2025-08-13|15/06/2025|||||6750|1|2025-05-30|15/03/2025|148||31590000000||6930|1
2025-08-03 15:17:42|10707|990500|0863|9.25B|9250000000|14.76|7293002|164.99|14|2025-04-28|15/12/2024|0.11||250960000||11.420000076294|1|2023-03-28|15/12/2022|-1.28||115800000||2.460000038147|1
2025-08-03 15:17:52|10708|945149|AMANT|2.94B|2940000000|1.18|1464309|5.36|34|2025-08-06|15/06/2025|||||1.1799999475479|1|2025-05-14|15/03/2025|0.02||240730000||1.0700000524521|1
2025-08-03 15:18:01|10709|979433|050890|373.78B|373780000000|6200|609056|20.39|34|2025-08-19|15/06/2025||||76200000000|6200|1|2025-05-19|15/03/2025|50||55750000000|59100000000|6250|1
2025-08-03 15:18:09|10710|1155950|9928|550.1M|550100000|0.56|636423|16.67|21|2025-09-02|15/06/2025|||||0.56000000238419|1|2025-05-28|15/03/2025|||||0.51999998092651|1
2025-08-03 15:18:19|10711|979110|018000|232.17B|232170000000|1360|4508282|85.79|34|2025-05-15|15/03/2025|-20.29||6100000000||1745|1|2025-03-20|15/12/2024|-24.6||6560000000||798|1
2025-08-03 15:18:30|10712|103161|1789|13.28B|13280000000|16.8|738542|-34.76|45|2025-11-11|15/09/2025||0.12||950000000|16.799999237061|1|2025-08-06|15/06/2025||0.1||850000000|16.799999237061|1
2025-08-03 15:18:41|10713|103250|2349|7.11B|7110000000|10.25|2790328|-40.23|42|2025-05-15|15/03/2025|0.01||1680000000||10.699999809265|1|2025-03-17|15/12/2024|0.05||1650000000||12.699999809265|1
2025-08-03 15:18:53|10714|104349|UBL|922.97B|922970000000|368.56|2535377|187.21|37|2025-10-22|15/09/2025|||||368.55999755859|1|2025-07-11|15/06/2025|12|12.65|303550000000||333.69000244141|1
2025-08-03 15:19:01|10715|979343|041960|367.94B|367940000000|5180|188300|27.43|26|2025-05-14|15/03/2025|0.68||14410000000||6260|1|2025-03-18|15/12/2024|10.71||15730000000||4105|1
2025-08-03 15:19:09|10716|990208|0305|1.65B|1650000000|0.5|2845076|47.06|6|2025-04-28|15/12/2024|0.01||4000000000||0.40500000119209|1|2018-04-26|15/12/2017|0.02||7500000000||0.42300000786781|1
2025-08-03 15:19:18|10717|41674|PREI|6.94B|6940000000|1.77|4250408|33.08|37|2025-10-23|15/09/2025|||||1.7699999809265|1|2025-07-22|15/06/2025|0.0201||213300000||1.7200000286102|1
2025-08-03 15:19:24|10718|943501|1622|372.92M|372920000|0.11|1243733|-91.73|6|2025-04-28|15/12/2024|-0.63||4430000000||0.097999997437|1|2018-04-06|15/12/2017|0.15||3720000000||4.1999998092651|1
2025-08-03 15:19:32|10719|1089235|226950|914.72B|914720000000|46200|575866|209.65|27|2025-05-15|15/03/2025|-709||976550000||44200|1|2025-03-21|15/12/2024|-697.49||45210000||40550|1
2025-08-03 15:19:41|10720|1169005|INDG|57.38B|57380000000|1204.6|81492|-18.66|23|2025-10-31|15/09/2025|||||1204.5999755859|1|2025-08-07|15/06/2025||||3220000000|1204.5999755859|1
2025-08-03 15:19:53|10721|13204|GISS|6.17B|6170000000|3.321|5305675|-4.55|46|2025-10-23|15/09/2025|||||3.3210000991821|1|2025-08-14|15/06/2025|||||3.3210000991821|1
2025-08-03 15:20:03|10722|959123|NEMAKA|10.14B|10140000000|3.49|4932988|46.03|40|2025-10-15|15/09/2025||0.0884||23400000000|3.4900000095367|1|2025-07-17|15/06/2025|-0.109|0.1271|23810000000|23260000000|3.4700000286102|1
2025-08-03 15:20:15|10723|19601|ULKER|40.95B|40950000000|110.9|6521418|-35.67|48|2025-08-13|15/06/2025|||||110.90000152588|1|2025-05-09|15/03/2025|6.54||27770000000||111.80000305176|1
2025-08-03 15:20:25|10724|945158|PLMD|197.36B|197360000000|1948.6|185145|5.39|36|2025-08-08|15/06/2025||8.7||4490000000|1948.5999755859|1|2025-05-06|15/03/2025|9.05||4410000000||2591.1000976562|1
2025-08-03 15:20:36|10725|946714|JCHA|47.3B|47300000000|1740.1|43916|-9.65|37|2025-10-23|15/09/2025|||||1740.0999755859|1|2025-07-24|15/06/2025|5||8530000000||1747.8000488281|1
2025-08-03 15:20:48|10726|19528|OTKAR|68.4B|68400000000.00001|570|493254|-1.3|39|2025-10-28|15/09/2025|||||570|1|2025-08-04|15/06/2025|||11400000000||570|1
2025-08-03 15:20:54|10727|1162796|EBON|24.43M|24430000|3.89|16811|-35.17|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
2025-08-03 15:21:09|10728|102564|KSL|6.75B|6750000000|1.53|301272|-11.05|36|2025-09-05|15/07/2025|||||1.5299999713898|1|2025-06-13|15/04/2025|0.03||3900000000||1.4700000286102|1
2025-08-03 15:21:20|10729|18120|EPLI|72.08B|72080000000|225.56|827396|2.2|36|2025-08-05|15/06/2025||2.9||10880000000|225.55999755859|1|2025-05-08|15/03/2025|3.7||11050000000|10820000000|198.0299987793|1
2025-08-03 15:21:30|10730|1062260|284740|604.28B|604280000000|26950|55530|25.35|32|2025-08-19|15/06/2025|||||26950|1|2025-05-19|15/03/2025|1260||271110000000||25350|1
2025-08-03 15:21:41|10731|43968|057050|613.06B|613060000000|54700|18036|13.25|43|2025-11-11|15/09/2025||||908200000000|54700|1|2025-08-19|15/06/2025||||951200000000|54700|1
2025-08-03 15:21:52|10732|43736|006060|213.89B|213890000000|4335|220186|9.47|36|2025-08-08|15/06/2025|||||4335|1|2025-05-16|15/03/2025|103||485530000000||4880|1
2025-08-03 15:22:01|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
2025-08-03 15:22:11|10734|21090|SOL|94.95M|94950000|1.85|235340|19.35|46|2025-08-28|15/06/2025||-0.005||18570000|1.8500000238419|1|2025-05-29|15/03/2025|-0.03|-0.01|13620000|18800000|1.8500000238419|1
2025-08-03 15:22:21|10735|103052|1444|6.44B|6440000000|6.54|629879|-34.34|36|2025-08-12|15/06/2025|||||6.539999961853|1|2025-05-30|15/03/2025|-0.03|0.03|1930000000|2210000000|7.0900001525879|1
2025-08-03 15:22:29|10736|1010624|1257|1.88B|1880000000|0.91|530123|35.82|14|2025-04-15|15/12/2024|-0.27||3470000000||0.70999997854233|1|2023-02-27|15/12/2022|-0.02||||1.8500000238419|1
2025-08-03 15:22:37|10737|1166246|6988|313.09M|313090000|0.13|1709680|38.3|18|2025-08-28|15/06/2025|||||0.13199999928474|1|2025-05-28|15/03/2025|||||0.08799999952316|1
2025-08-03 15:22:50|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
2025-08-03 15:22:58|10739|1030904|LOTT|1.62B|1620000000|0.71|7423497|-29.7|35|2025-10-23|15/09/2025|||||0.70999997854233|1|2025-08-04|15/06/2025|||||0.70999997854233|1
2025-08-03 15:23:04|10740|1166438|6998|1.35B|1350000000|2.59|1097475|114.05|6|2025-04-24|15/12/2024|0.14||191760000||2.1199998855591|1|2021-08-26|15/06/2021|-0.82||||11.199999809265|1
2025-08-03 15:23:14|10741|41672|BUAB|2.61B|2610000000|0.44|8986094|-15.38|43|2025-08-22|15/06/2025|||||0.43999999761581|1|2025-05-22|15/03/2025|0.031||474000000||0.51999998092651|1
2025-08-03 15:23:24|10742|43758|007460|182.39B|182390000000|611|1643300|-57.33|33|2025-05-15|15/03/2025|-51||26730000000||690|1|2025-03-13|15/12/2024|5.45||39650000000||742|1
2025-08-03 15:23:34|10743|41450|FORUS|533.74B|533740000000|2065|64648|6.27|40|2025-08-29|15/06/2025|||||2065|1|2025-05-29|15/03/2025|19||94510000000||2380|1
2025-08-03 15:23:45|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
2025-08-03 15:23:52|10745|100097|1234|4.41B|4410000000|3.68|652587|-11.32|10|2025-03-18|15/12/2024|0.15||2050000000||4.3099999427795|1|2021-08-15|15/06/2021|||||5.0300002098083|1
2025-08-03 15:24:02|10746|103454|2905|12.8B|12800000000|12.15|475907|-39.1|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
2025-08-03 15:24:13|10747|102349|VLL|18.41B|18410000000|1.45|657145|-2.68|38|2025-11-13|15/09/2025||0.1458||7340000000|1.4500000476837|1|2025-08-13|15/06/2025||0.1166||5870000000|1.4500000476837|1
2025-08-03 15:24:22|10748|1061947|ZEPP|186.79M|186790000|13|490505|508.61|32|2025-05-20|15/03/2025|-1.23||38540000||2.8399999141693|1|2025-03-26|15/12/2024|-2.29|0.4096|59540000|818480000|3.2200000286102|1
2025-08-03 15:24:32|10749|103172|1905|13.45B|13450000000|12.2|1196389|-38.85|37|2025-11-07|15/09/2025||0.06||5130000000|12.199999809265|1|2025-08-08|15/06/2025||-0.05||5010000000|12.199999809265|1
2025-08-03 15:24:38|10750|1167072|2126|1.97B|1970000000|4.85|4130139|188.69|1|2025-04-29|15/12/2024|-0.85|-0.72|71400000||1.539999961853|1|
2025-08-03 15:24:49|10751|13801|EUR|1.1B|1100000000|7.93|239023|-30.62|48|2025-09-02|15/06/2025|||||7.9299998283386|1|2025-05-09|15/03/2025|-0.58||6870000000||10.949999809265|1
2025-08-03 15:24:59|10752|50114|OCEJ|6.2B|6200000000|5172|211109|-26.11|19|2025-06-08|15/03/2025|3.23||5190000000|5120000000|6000|1|2024-11-25|15/09/2024|3.32|390.00|5020000000||6820|1
2025-08-03 15:25:09|10753|993741|DANHOS13|40.24B|40240000000|25.16|857122|26.3|37|2025-10-23|15/09/2025||0.6139||1700000000|25.159999847412|1|2025-07-24|15/06/2025|0.5827|0.628|1870000000|1660000000|24.430000305176|1
2025-08-03 15:25:26|10754|990094|0120|171.89M|171890000|0.117|973273|-64.55|16|2025-04-28|15/12/2024|-0.19||54600000||0.1140000000596|1|2023-03-27|15/12/2022|||1020000000||11.119407653809|1
2025-08-03 15:25:34|10755|943437|0337|650.76M|650760000|0.235|8607549|27.72|7|2025-04-29|15/12/2024|-0.58||8950000000||0.17499999701977|1|2023-03-29|15/12/2022|||||0.68999999761581|1
2025-08-03 15:25:42|10756|942338|0095|1.7B|1700000000|0.28|2586313|-48.15|7|2025-04-29|15/12/2024|-0.7||1770000000||0.23999999463558|1|2023-03-30|15/12/2022|||||1.4299999475479|1
2025-08-03 15:25:52|10757|103222|2231|10.16B|10160000000|72.6|291459|-37.14|36|2025-08-11|15/06/2025|||||72.599998474121|1|2025-05-12|15/03/2025|0.68||881560000||92|1
2025-08-03 15:26:01|10758|104193|HPWR|199.27B|199270000000|153.62|5783607|2.89|37|2025-10-29|15/09/2025|||||153.61999511719|1|2025-09-01|15/06/2025|||||153.61999511719|1
2025-08-03 15:26:11|10759|103180|2009|11.71B|11710000000|32.55|1707474|-27.83|35|2025-05-09|15/03/2025|-0.02||616660000||34.099998474121|1|2025-03-07|15/12/2024|-0.01||791190000||42.5|1
2025-08-03 15:26:20|10760|1087961|FINO|160.75B|160750000000|5233.75|1652|-4.11|31|2025-08-08|15/06/2025||35||5750000000|5233.75|1|2025-05-08|15/03/2025|31.7||6070000000|7120000000|4116.7001953125|1
2025-08-03 15:26:28|10761|1094001|298040|10.89T|10890000000000|1169000|73187|316.76|31|2025-10-24|15/09/2025||9698.76||1297680000000|1169000|1|2025-07-25|15/06/2025|9935.92|8612.84|1525290000000|1337620000000|1122000|1
2025-08-03 15:26:37|10762|39840|SPJT|50.33B|50330000000|35.61|8523294|-34.5|36|2025-08-08|15/06/2025|||||35.610000610352|1|2025-05-26|15/03/2025|2.5||14460000000||43.830001831055|1
2025-08-03 15:26:48|10763|43431|003240|814.7B|814700000000|968000|3350|60.8|42|2025-05-15|15/03/2025|89110||507500000000||840000|1|2025-03-20|15/12/2024|138900||486460000000||741000|1
2025-08-03 15:26:59|10764|1008701|265520|255.87B|255870000000|17300|92435|-10.69|36|2025-11-06|15/09/2025||||135000000000|17300|1|2025-08-19|15/06/2025||||140000000000|17300|1
2025-08-03 15:27:06|10765|943463|0818|1.41B|1410000000|0.51|5780038|39.73|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
2025-08-03 15:27:15|10766|1055339|SMU|876.58B|876580000000|152.1|19364747|-1.3|35|2025-08-19|15/06/2025|||||152.10000610352|1|2025-05-13|15/03/2025|1||706710000000||185.58000183105|1
2025-08-03 15:27:21|10767|1163127|6968|145.96M|145960000|0.09|889639|-36.62|1|2025-04-28|15/12/2024|-0.36||2890000000||0.09000000357628|1|
2025-08-03 15:27:31|10768|50517|TUPY3|1.98B|1980000000|16.04|494862|-31.29|42|2025-11-13|15/09/2025||0.8161||2780000000|16.040000915527|1|2025-08-13|15/06/2025||0.8551||2690000000|16.040000915527|1
2025-08-03 15:27:42|10769|101605|TINS|7.41T|7410000000000|995|38228941|1.53|36|2025-08-28|15/06/2025|||||995|1|2025-04-30|15/03/2025|15.69||2100000000000||1165|1
2025-08-03 15:27:54|10770|104160|FAUF|652.45B|652450000000|458.47|1935388|146.16|37|2025-10-27|15/09/2025|||||458.4700012207|1|2025-08-04|15/06/2025|14.28|13.52|106590000000||458.4700012207|1
2025-08-03 15:28:04|10771|1009367|TEND3|2.72B|2720000000|22.09|1956391|69.28|35|2025-10-30|15/09/2025||1.03||1150000000|22.090000152588|1|2025-08-07|15/06/2025||0.6562||1020000000|22.090000152588|1
2025-08-03 15:28:16|10772|43938|033180|34.33B|34330000000|5310|3119967|-19.91|34|2025-05-15|15/03/2025|-1570||39610000000||6630|1|2024-11-14|15/09/2024|-2100||46870000000||6630|1
2025-08-03 15:28:25|10773|18441|TVEB|77.61B|77610000000|45.27|14770500|-0.68|33|2024-10-21|15/09/2024|||||45.270000457764|1|2024-07-16|15/06/2024|-0.29||30690000000||43.840000152588|1
2025-08-03 15:28:31|10774|1084940|1773|8.5B|8500000000|4.03|10727575|4.4|2|2025-05-15|15/02/2025|0.19||1880000000||3.9700000286102|1|2024-12-23|15/08/2024|0.13||1680000000||3.8399999141693|1
2025-08-03 15:28:41|10775|986127|ADEN|40.32B|40320000000|360.35|347820|-16.81|36|2025-08-04|15/06/2025|||||360.35000610352|1|2025-05-13|15/03/2025|4.1||1850000000|1963000000|296.54998779297|1
2025-08-03 15:28:49|10776|1169404|ESPA3|378.8M|378800000|1.05|413312|5|24|2025-11-06|15/09/2025||0.04||255250000|1.0499999523163|1|2025-08-06|15/06/2025||0.02||265850000|1.0499999523163|1
2025-08-03 15:29:00|10777|979287|036810|444.28B|444280000000|22050|131080|-23.99|34|2025-08-19|15/06/2025|||||22050|1|2025-05-30|15/03/2025|0.97||68490000000||17550|1
2025-08-03 15:29:11|10778|41438|ECL|1.25T|1250000000000|1185|1088142|37.97|42|2025-10-29|15/09/2025||0.0488||465150000|1185|1|2025-07-30|15/06/2025|0.0578|0.0366|582100000|481100000|1183|1
2025-08-03 15:29:23|10779|18718|LEVE3|3.83B|3830000000|28.29|287418|-13.41|46|2025-11-12|15/09/2025||1.24||1220000000|28.290000915527|1|2025-08-06|15/06/2025||1.13||1130000000|28.290000915527|1
2025-08-03 15:29:31|10780|950198|WAVE|324.77M|324770000|0.27|3673376|-36.47|34|2025-09-02|15/06/2025|||||0.27000001072884|1|2025-05-28|15/03/2025|0.02||86200000||0.25499999523163|1
2025-08-03 15:29:39|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
2025-08-03 15:29:49|10782|103384|2547|11.75B|11750000000|11.35|2942185|-0.87|34|2025-08-08|15/06/2025|||||11.35000038147|1|2025-05-09|15/03/2025|2.89||1350000000||13.60000038147|1
2025-08-03 15:29:58|10783|41676|SAEN|735.04M|735040000|0.04|15734254|14.29|36|2025-09-25|15/07/2025|||||0.03999999910593|1|2025-06-30|15/04/2025|-0.025||801200000||0.03999999910593|1
2025-08-03 15:30:23|10784|979957|138080|99.05B|99050000000|9830|35769|-9.23|36|2025-08-19|15/06/2025|||||9830|1|2025-05-19|15/03/2025|-583||14070000000||10090|1
2025-08-03 15:30:33|10785|19526|NUHCM|34.83B|34830000000|231.9|138126|-20.1|33|2025-05-09|15/03/2025|-0.95||3260000000||243.89999389648|1|2025-02-26|15/12/2024|5.77||3630000000||256.75|1
2025-08-03 15:30:53|10786|18763|ENAT3|5.70B|5700000000|21.64|2096311|0|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
2025-08-03 15:31:03|10787|1050111|BEST|52.36M|52360000|2.78|29320|1.09|26|2024-06-06|15/03/2024|-8.69||1940000000||2.0601000785828|1|2023-06-07|15/03/2023|||||2.2200000286102|1
2025-08-03 15:31:15|10788|946388|0698|1.12B|1120000000|0.115|11214647|49.35|37|2025-08-22|15/06/2025|||||0.11500000208616|1|2025-05-30|15/03/2025|||||0.07500000298023|1
2025-08-03 15:31:25|10789|1073018|018250|404.09B|404090000000|16040|141491|-19.32|35|2025-11-17|15/09/2025||||176000000000|16040|1|2025-07-31|15/06/2025|||179000000000|176600000000|16770|1
2025-08-03 15:31:35|10790|43373|097230|726.1B|726100000000|8720|1212168|175.51|46|2025-05-15|15/03/2025|66.7||410070000000||7900|1|2025-03-20|15/12/2024|-234.83||479810000000||7510|1
2025-08-03 15:31:45|10791|18589|ABCB4|5.11B|5110000000|21.24|606238|-2.6|42|2025-11-06|15/09/2025||1.13||798240000|21.239999771118|1|2025-08-12|15/06/2025||1.09||779940000|21.239999771118|1
2025-08-03 15:31:52|10792|949930|AFHJ|10.54B|10540000000|840|84118|27.85|17|2025-06-09|15/03/2025|0.29||2910000000||920|1|2024-12-02|15/09/2024|0.28||2750000000||740|1
2025-08-03 15:32:03|10793|104278|PSO|193.29B|193290000000|411.72|3545482|155.6|37|2025-10-22|15/09/2025|||||411.7200012207|1|2025-08-19|15/06/2025|||||411.7200012207|1
2025-08-03 15:32:15|10794|41482|RIPLEY|811.21B|811210000000|419|4565885|55.19|44|2025-08-21|15/06/2025|||||419|1|2025-05-17|15/03/2025|7.94||495090000000||470|1
2025-08-03 15:32:23|10795|1054970|2858|17.28B|17280000000|2.55|39025474|280.6|24|2025-03-13|15/12/2024|0.06||4460000000||1.289999961853|1|2023-03-21|15/12/2022|||||0.9757000207901|1
2025-08-03 15:32:30|10796|1089260|1672|10.11B|10110000000|10.5|5652892|890.57|11|2025-05-28|15/03/2025|||||7.1300001144409|1|2025-03-24|15/12/2024|-0.17||1280000||8.25|1
2025-08-03 15:32:37|10797|1156250|3718|1.26B|1260000000|0.355|493034|-29|11|2025-04-30|15/12/2024|-0.03||3340000000||0.33000001311302|1|2023-03-29|15/12/2022|0.03||2550000000||0.56000000238419|1
2025-08-03 15:32:47|10798|42626|AGNr|1.11B|1110000000|12.38|174381|12.14|48|2025-11-27|15/09/2025||1.2|||12.380000114441|1|2025-09-10|15/06/2025||0.6|||12.380000114441|1
2025-08-03 15:32:55|10799|43647|003060|118.94B|118940000000|602|388481|-43.9|27|2025-05-14|15/03/2025|-218||16850000000||680|1|2025-03-14|15/12/2024|-303.33||22050000000||735|1
2025-08-03 15:33:05|10800|19612|VESTL|13.32B|13320000000|39.7|6509798|-44.4|40|2025-08-22|15/06/2025|||||39.700000762939|1|2025-05-12|15/03/2025|-15.13||31460000000||41.5|1
2025-08-03 15:33:13|10801|103604|4414|2.59B|2590000000|11.75|395788|231.92|33|2025-05-14|15/03/2025|0.01||3290000000||3.4900000095367|1|2025-03-25|15/12/2024|0.36||4050000000||3.8499999046326|1
2025-08-03 15:33:24|10802|102359|CEB|21.58B|21580000000|35.2|243610|20.75|41|2025-08-06|15/06/2025|||||35.200000762939|1|2025-05-09|15/03/2025|0.47||30420000000||35.049999237061|1
2025-08-03 15:33:34|10803|18093|DCBA|42.51B|42510000000|135.17|1782278|8.54|40|2025-11-03|15/09/2025||||8200000000|135.16999816895|1|2025-07-31|15/06/2025|5|5.2|8170000000|7260000000|141.94000244141|1
2025-08-03 15:33:46|10804|958338|GUAR3|3.83B|3830000000|7.67|894463|8.49|36|2025-08-06|15/06/2025||||2250000000|7.6700000762939|1|2025-05-07|15/03/2025|-0.05||2210000000||7.6399998664856|1
2025-08-03 15:33:57|10805|50555|TABK|47.99B|47990000000|17480|615|13.51|40|2025-04-28|15/12/2024|544.22||11200000000||17540|1|2024-11-27|15/09/2024|||||16200|1
2025-08-03 15:34:09|10806|41613|MYRS|2.46B|2460000000|0.55|8798900|-4.35|38|2025-08-29|15/06/2025|||||0.55000001192093|1|2025-05-30|15/03/2025|-0.1495||218200000||0.50499999523163|1
2025-08-03 15:34:17|10807|1084284|245620|57.44B|57440000000|415|1618356|0|33|2025-05-15|15/03/2025|-3.79||4910000000||415|1|2025-03-27|15/12/2024|-237.86||5370000000||415|1
2025-08-03 15:34:29|10808|12874|ETEL|71.53B|71530000000|41.9|582944|20.41|48|2025-08-14|15/06/2025||||24610000000|41.900001525879|1|2025-05-12|15/03/2025|2.72||24800000000||35|1
2025-08-03 15:34:37|10809|104342|TRGP|30.26B|30260000000|55.48|4450326|2.36|27|2025-04-29|15/03/2025|-0.55||558000||62.540000915527|1|2025-03-03|15/12/2024|3.5||629000||59.790000915527|1
2025-08-03 15:34:44|10810|987135|3301|343.42M|343420000|0.2|1822462|38.89|7|2025-04-30|15/12/2024|-5.98||15580000000||0.23999999463558|1|2023-03-31|15/12/2022|||||0.5799999833107|1
2025-08-03 15:34:53|10811|18411|SPTL|155.28B|155280000000|830|68232|-2.86|37|2025-10-24|15/09/2025|||||830|1|2025-07-23|15/06/2025|||14020000000||809.70001220703|1
2025-08-03 15:35:02|10812|1008762|SOS|7.54M|7540000|2.47|76551|-79.69|33|2025-05-15|15/12/2024|-0.75||170910000||6.1300001144409|1|2024-12-16|15/09/2024|||||7.9000000953674|1
2025-08-03 15:35:14|10813|103014|1309|4.55B|4550000000|11.45|593187|-35.67|37|2025-10-29|15/09/2025||-0.13||4290000000|11.449999809265|1|2025-08-06|15/06/2025||-0.15||4290000000|11.449999809265|1
2025-08-03 15:35:25|10814|39923|VAKR|9.8B|9800000000|9.04|1631592|-57.95|35|2025-07-25|15/06/2025|0.03||703470000||10.069999694824|1|2025-04-26|15/03/2025|0.02||631770000||9.8900003433228|1
2025-08-03 15:35:37|10815|955728|AGUA|6.72B|6720000000|13.91|109538|-44.43|37|2025-10-22|15/09/2025|||||13.909999847412|1|2025-07-23|15/06/2025|0.09||2950000000||13.35000038147|1
2025-08-03 15:35:47|10816|40580|CIRA|8.11B|8109999999.999999|13.92|342550|0.8|36|2025-10-29|15/08/2025|||||13.920000076294|1|2025-07-30|15/05/2025|||||13.699999809265|1
2025-08-03 15:35:53|10817|1163132|9979|5.69B|5690000000|2.83|5904856|-33.72|1|2025-04-25|15/12/2024|0.15||1770000000||2.7000000476837|1|
2025-08-03 15:36:04|10818|103301|2421|31.34B|31340000000|115|3102201|18.56|37|2025-10-30|15/09/2025||1.99||4760000000|115|1|2025-08-07|15/06/2025||1.58||4560000000|115|1
2025-08-03 15:36:11|10819|1123318|3316|6.54B|6540000000|23.65|262564|52.19|1|2025-04-24|15/12/2024|1.02||1940000000||24.14999961853|1|
2025-08-03 15:36:21|10820|50161|ZEDJ|1.89B|1890000000|123|554163|-35.6|20|2025-05-27|15/02/2025|-0.06||||120|1|2024-10-11|15/08/2024|-0.05||||200|1
2025-08-03 15:36:30|10821|1116249|LOGG3|1.78B|1780000000|20.42|237163|-1.46|33|2025-10-30|15/09/2025||-0.17||62220000|20.420000076294|1|2025-08-04|15/06/2025||-0.1||63880000|20.420000076294|1
2025-08-03 15:36:41|10822|969126|SAPR4|10.43B|10430000000|6.58|1293269|17.24|36|2025-11-06|15/09/2025||0.1889||1790000000|6.5799999237061|1|2025-08-07|15/06/2025||0.2564||1890000000|6.5799999237061|1
2025-08-03 15:36:52|10823|43621|002320|293.8B|293800000000|20300|47021|6.9|36|2025-10-14|15/09/2025||-65.00|||20300|1|2025-08-08|15/06/2025||-65.00|||20300|1
2025-08-03 15:37:02|10824|12880|OCDI|20.47B|20470000000|57.47|367380|42.11|49|2025-10-23|15/09/2025|||||57.470001220703|1|2025-08-04|15/06/2025|||||57.470001220703|1
2025-08-03 15:37:15|10825|980046|206640|304.64B|304640000000|13980|108178|-18.63|36|2025-08-13|15/06/2025|||||13980|1|2025-05-12|15/03/2025|333||39100000000||16780|1
2025-08-03 15:37:26|10826|979843|102710|582.23B|582230000000|40750|112246|64.98|36|2025-08-19|15/06/2025|||||40750|1|2025-05-19|15/03/2025|1010||157800000000||28700|1
2025-08-03 15:37:32|10827|959035|0686|3.21B|3210000000|1.46|518419|-8.75|6|2025-04-25|15/12/2024|0.02||3740000000||1.0299999713898|1|2018-04-13|15/12/2017|-0.01||832000000||8.8999996185303|1
2025-08-03 15:37:41|10828|1084939|3700|2.48B|2480000000|1.28|3155589|80.28|28|2025-04-29|15/12/2024|0.03||3320000000||1.4700000286102|1|2024-11-27|15/09/2024|||||1.6499999761581|1
2025-08-03 15:37:52|10829|1165887|HBSA3|2.73B|2730000000|3.59|3603946|2.87|26|2025-11-10|15/09/2025||0.0761||591310000|3.5899999141693|1|2025-08-11|15/06/2025||0.1204||639020000|3.5899999141693|1
2025-08-03 15:38:03|10830|39880|KVRI|55.75B|55750000000|1083.8|185412|-2.27|41|2025-08-13|15/06/2025|||||1083.8000488281|1|2025-05-19|15/03/2025|-4.5||903000000||1305.4000244141|1
2025-08-03 15:38:13|10831|40604|JUFO|27.49B|27490000000|29.2|1944180|34.68|48|2025-09-03|15/06/2025|||||29.200000762939|1|2025-05-28|15/03/2025|0.32||6800000000||27.790000915527|1
2025-08-03 15:38:25|10832|41699|MAHS|3.05B|3050000000|1.19|7201898|-31.61|48|2025-09-01|15/06/2025|||||1.1900000572205|1|2025-05-30|15/03/2025|0.025||649700000||1.0299999713898|1
2025-08-03 15:39:35|10833|943447|0564|31.83B|31830000000|15.28|2374941|84.1|40|2025-08-29|15/06/2025|||||15.279999732971|1|2025-04-28|15/03/2025|0.61||9760000000||12.979999542236|1
2025-08-03 15:39:44|10834|979807|097780|67.05B|67050000000|990|390864|-4.53|35|2025-05-14|15/03/2025|1||56790000000||1116|1|2025-03-17|15/12/2024|-126.48||8040000000||946|1
2025-08-03 15:39:55|10835|940988|027410|364.65B|364650000000|3810|255790|5.1|37|2025-11-17|15/09/2025||||112000000000|3810|1|2025-08-13|15/06/2025||||115000000000|3810|1
2025-08-03 15:40:05|10836|19591|TSKB|38.84B|38840000000|13.87|24210104|13.22|48|2025-08-04|15/06/2025|||||13.869999885559|1|2025-04-29|15/03/2025|1.1||8090000000||10.35000038147|1
2025-08-03 15:40:13|10837|1166931|348210|472.14B|472140000000|45850|54344|-15.87|24|2025-11-18|15/09/2025||1706.59||39540000000|45850|1|2025-08-06|15/06/2025||1091.08||26260000000|45850|1
2025-08-03 15:40:19|10838|1166929|6989|1.76B|1760000000|1.44|458129|11.63|1|2025-04-29|15/12/2024|0.12||2150000000||1.3200000524521|1|
2025-08-03 15:40:30|10839|18012|ASTR|222.33B|222330000000|8893.5|73974|26.33|34|2025-08-14|15/06/2025|||||8893.5|1|2025-05-30|15/03/2025|23.3||4970000000||7918.5|1
2025-08-03 15:40:39|10840|41487|SECURITY|1.09T|1090000000000.0001|271.85|352072|3.97|29|2025-05-31|15/03/2025|3.79||212980000000||289.91000366211|1|2025-03-20|15/12/2024|10.69||227510000000||283.14001464844|1
2025-08-03 15:40:47|10841|943503|1628|378.63M|378630000|0.04|4464652|-44.44|7|2025-04-25|15/12/2024|-0.89|-0.07|3340000000|13030000000|0.06100000068545|1|2023-03-31|15/12/2022||0.03||13410000000|0.28000000119209|1
2025-08-03 15:40:58|10842|43796|009410|637.51B|637510000000|2165|499123|-72.35|36|2025-08-19|15/06/2025|||||2165|1|2025-05-19|15/03/2025|-135||635420000000||2540|1
2025-08-03 15:41:08|10843|950526|VELE|1.48B|1480000000|0.18|18359610|-16.28|37|2025-09-02|15/06/2025|||||0.18000000715256|1|2025-05-27|15/03/2025|0.006||224600000||0.17000000178814|1
2025-08-03 15:41:13|10844|1123319|||||||1|2025-04-17|15/12/2024|0.02||655240000||0.52999997138977|1|
2025-08-03 15:41:23|10845|947347|ADRG|44.99B|44990000000|489.45|672946|-4.29|37|2025-10-22|15/09/2025|||||489.45001220703|1|2025-07-18|15/06/2025|5.9||5910000000||517.79998779297|1
2025-08-03 15:41:33|10846|103600|4142|7.25B|7250000000|17.2|1362395|-38.02|37|2025-11-12|15/09/2025||0.59||915000000|17.200000762939|1|2025-08-08|15/06/2025||-0.21||81000000|17.200000762939|1
2025-08-03 15:41:43|10847|103673|6120|7.29B|7290000000|10.95|921963|-21.22|33|2025-05-07|15/03/2025|-0.03||4750000000||11|1|2025-02-04|15/12/2024|0.02||6000000000||12.050000190735|1
2025-08-03 15:41:52|10848|1141282|0382|1.95B|1950000000|1.65|962449|-26.01|19|2025-10-29|15/08/2025||||1324000000|1.6499999761581|1|2025-07-30|15/05/2025|||||1.6599999666214|1
2025-08-03 15:42:10|10849|980039|200230|65.66B|65660000000|5460|701166|-23.85|33|2025-05-15|15/03/2025|-1220||9980000000||4230|1|2025-03-18|15/12/2024|-1010||13840000000||3775|1
2025-08-03 15:42:19|10850|1155548|216080|243.12B|243120000000|6780|114630|-12.52|28|2025-11-12|15/09/2025||302.00||16200000000|6780|1|2025-08-19|15/06/2025||246.00||17400000000|6780|1
2025-08-03 15:42:28|10851|990865|2198|2.01B|2009999999.9999998|1.69|304797|-0.59|22|2025-04-29|15/12/2024|0.33||10350000000||1.7799999713898|1|2024-11-27|15/09/2024|||||1.710000038147|1
2025-08-03 15:42:41|10852|43451|001430|1.1T|1100000000000|30750|202823|57.85|47|2025-10-30|15/09/2025||782.00||901890000000|30750|1|2025-07-31|15/06/2025||1050|964500000000|939340000000|31300|1
2025-08-03 15:42:51|10853|43771|008350|154.91B|154910000000|1170|1150411|-24.22|33|2025-05-15|15/03/2025|50.57||63680000000||1292|1|2025-03-20|15/12/2024|-335.73||77530000000||1393|1
2025-08-03 15:43:00|10854|13881|1133|16.03B|16030000000.000002|7.17|8564670|185.66|13|2025-04-16|15/12/2024|0.52||21250000000||4.460000038147|1|2023-03-25|15/12/2022|||||3.5999999046326|1
2025-08-03 15:43:11|10855|104279|PKOL|186.03B|186030000000|655.37|278114|15.99|40|2025-09-03|15/06/2025|||||655.36999511719|1|2025-05-28|15/03/2025|23.29||14880000000||533.26000976562|1
2025-08-03 15:43:20|10856|990824|1858|8.06B|8060000000.000001|14.94|1843995|79.78|24|2025-08-30|15/06/2025|||||14.939999580383|1|2025-04-29|15/03/2025|0.15||229840000||8.8100004196167|1
2025-08-03 15:43:27|10857|1082137|1763|5.31B|5310000000|16.6|531597|53.99|1|2025-04-21|15/12/2024|0.79||4760000000||11.159999847412|1|
2025-08-03 15:43:35|10858|1142512|SPAD|18.5B|18500000000|259.5|318084|-60.16|29|2025-08-04|15/06/2025|||||259.5|1|2025-05-30|15/03/2025|-57.92||2340000000|3500000000|288.75|1
2025-08-03 15:43:42|10859|50178|AIPJ|10.13B|10130000000|6900|138107|18.97|16|2025-02-20|15/12/2024|2.59||4710000000||6300|1|2023-02-21|15/12/2022|2.83||4680000000||5146|1
2025-08-03 15:43:51|10860|104312|SEAR|48.59B|48590000000|95|5133987|61.84|35|2025-09-03|15/06/2025|||||95|1|2025-05-28|15/03/2025|0.3||7000000000||88.720001220703|1
2025-08-03 15:44:00|10861|969068|0951|1.52B|1520000000|1.38|827719|-3.5|22|2025-04-25|15/12/2024|0.08||29100000000||1.3400000333786|1|2024-11-27|15/09/2024|||||1.4299999475479|1
2025-08-03 15:44:06|10862|1163137|1981|2.99B|2990000000|1.84|1980391|116.47|1|2025-04-28|15/12/2024|0.03||395790000||1.4700000286102|1|
2025-08-03 15:44:14|10863|987126|1317|1.09B|1090000000|0.38|1706220|57.68|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
2025-08-03 15:44:22|10864|990782|1558|13.97B|13970000000|15.88|9585535|70.75|24|2025-08-22|15/06/2025|||||15.880000114441|1|2025-05-28|15/03/2025|||||14.880000114441|1
2025-08-03 15:44:30|10865|1088101|SOLA|29.1B|29100000000|604.4|236514|-12.39|30|2025-10-28|15/09/2025|||||604.40002441406|1|2025-07-25|15/06/2025|2.46||3190000000||657.20001220703|1
2025-08-03 15:44:38|10866|1093919|089970|237.04B|237040000000|10760|93001|-0.65|33|2025-11-12|15/09/2025||||29650000000|10760|1|2025-08-13|15/06/2025||||43400000000|10760|1
2025-08-03 15:44:45|10867|1123794|1797|23.91B|23910000000|22.85|13100869|92.34|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
2025-08-03 15:44:54|10868|1096066|YI|59.98M|59980000|6.92|11038|-38.76|27|2025-06-19|15/03/2025|-2.04||3530000000||7.9050002098083|1|2025-04-29|15/12/2024|-2.3||3850000000|4180000000|8.3900003433228|1
2025-08-03 15:45:05|10869|989512|084110|504.25B|504250000000|41400|50520|74.68|34|2025-05-15|15/03/2025|915||199100000000||45700|1|2025-03-20|15/12/2024|166.8||202510000000||42900|1
2025-08-03 15:45:11|10870|1156020|9911|13.09B|13090000000|9.75|9489540|231.63|1|2025-04-23|15/12/2024|0.22||2820000000||6.6599998474121|1|
2025-08-03 15:45:21|10871|1011879|267980|268.28B|268279999999.99997|37000|7427|-9.31|35|2025-08-19|15/06/2025|||||37000|1|2025-05-19|15/03/2025|1450||458810000000||37250|1
2025-08-03 15:45:29|10872|969082|1970|2.9B|2900000000|8.58|136548|4.51|30|2025-07-24|15/06/2025|0.2||91680000||8.3199996948242|1|2025-05-30|15/03/2025|||||7.9899997711182|1
2025-08-03 15:45:40|10873|18803|TRIS3|1.15B|1150000000|6.4|517126|33.89|37|2025-08-14|15/06/2025|||||6.4000000953674|1|2025-05-14|15/03/2025|0.23||272000000||7.1199998855591|1
2025-08-03 15:45:51|10874|27071|AXTELCPO|6.51B|6510000000|2.34|1619860|78.63|48|2025-10-16|15/09/2025||0.0313|||2.3399999141693|1|2025-07-21|15/06/2025|0.073|0.0432|3030000000|2950000000|2.4000000953674|1
2025-08-03 15:46:00|10875|1129394|SY|432.95M|432950000|4.32|1721784|401.74|26|2025-11-14|15/09/2025||-0.1741||322150000|4.3200001716614|1|2025-08-15|15/06/2025||-0.1812||358050000|4.3200001716614|1
2025-08-03 15:46:09|10876|104245|MILM|113.45B|113450000000|568.62|112107|-8.45|37|2025-10-22|15/09/2025|||||568.61999511719|1|2025-09-03|15/06/2025|||||568.61999511719|1
2025-08-03 15:46:18|10877|942603|DD|23.1B|23100000000|9.85|931313|-10.45|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
2025-08-03 15:46:25|10878|100084|1098|681.9M|681900000|0.91|166584|-9.9|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
2025-08-03 15:46:35|10879|32312|BBAR|3.13B|3130000000|15.23|734815|94.51|50|2025-11-19|15/09/2025||0.6|||15.229999542236|1|2025-08-20|15/06/2025||0.37|||15.229999542236|1
2025-08-03 15:46:45|10880|104099|BAFL|138.05B|138050000000|87.53|2656010|40.09|36|2025-08-22|15/06/2025||4.49|||87.529998779297|1|2025-05-28|15/03/2025|4.5||96000000000||73.790000915527|1
2025-08-03 15:46:53|10881|1153100|CEAB3|5.13B|5130000000|17.07|2975335|99.04|30|2025-11-05|15/09/2025||0.1394||1920000000|17.069999694824|1|2025-08-06|15/06/2025||0.3591||2060000000|17.069999694824|1
2025-08-03 15:47:03|10882|18468|WCKH|261.99B|261990000000|1612.4|893759|79.27|36|2025-05-29|15/03/2025|-1.57||7580000000||1337.0999755859|1|2025-02-07|15/12/2024|0.91||7210000000||1651.0999755859|1
2025-08-03 15:47:13|10883|103362|2505|7.2B|7200000000|18.95|216160|-33.74|34|2025-08-06|15/06/2025|||||18.950000762939|1|2025-05-08|15/03/2025|0.54||679840000||20.75|1
2025-08-03 15:47:20|10884|1152996|6820|1.49B|1490000000|0.71|6183038|36.54|1|2025-04-28|15/12/2024|0.01||636710000||0.54000002145767|1|
2025-08-03 15:47:31|10885|41455|IAM|828B|828000000000|828|658086|18.29|43|2025-11-27|15/09/2025||11.65|||828|1|2025-08-27|15/06/2025||13.3|||828|1
2025-08-03 15:47:39|10886|1142470|263050|63.53B|63530000000|1725|701070|-44.62|21|2025-05-15|15/03/2025|-128.8||2040000000||1305|1|2025-03-21|15/12/2024|-299.68||2640000000||1689|1
2025-08-03 15:47:48|10887|979941|131370|153.97B|153970000000|2965|218015|-9.05|34|2025-08-06|15/06/2025|||||2965|1|2025-05-19|15/03/2025|2||10940000000||3200|1
2025-08-03 15:47:57|10888|1012193|3228|10.97B|10970000000|156|386446|-37.47|35|2025-10-22|15/09/2025|||||156|1|2025-07-30|15/06/2025|-0.6||80350000||160|1
2025-08-03 15:48:04|10889|943507|1681|11.17B|11170000000|13.48|2542954|143.32|7|2025-04-28|15/12/2024|0.59||1700000000||||2021-08-24|15/06/2021||||||
2025-08-03 15:48:11|10890|1137418|1935|1.47B|1470000000|0.92|338269|27.78|1|2025-04-16|15/12/2024|0.03||463420000||0.73000001907349|1|
2025-08-03 15:48:20|10891|979859|108230|168.15B|168150000000|4615|602385|-33.98|33|2025-05-15|15/03/2025|17.23||45320000000||4290|1|2025-03-19|15/12/2024|304.3||87490000000||4505|1
2025-08-03 15:48:30|10892|12883|PHDC|23.31B|23310000000|8.15|20944820|87.56|41|2025-09-02|15/06/2025|||||8.1499996185303|1|2025-05-28|15/03/2025|0.54||8390000000||7.6999998092651|1
2025-08-03 15:48:37|10893|1166723|SEQL3|48.8M|48800000|0.97|525892|-76.79|24|2025-08-12|15/06/2025|||||0.97000002861023|1|2025-05-13|15/03/2025|||||2|1
2025-08-03 15:48:47|10894|103579|3653|197.95B|197950000000|1385|1371791|34.47|34|2025-08-06|15/06/2025|||||1385|1|2025-05-13|15/03/2025|9.56||4750000000||1180|1
2025-08-03 15:48:58|10895|41458|ILC|1.09T|1090000000000.0001|10850|30794|50.82|35|2025-08-20|15/06/2025|||||10850|1|2025-06-03|15/03/2025|400||944650000000||11427|1
2025-08-03 15:49:04|10896|1173361|9982|425.22M|425220000|0.11|492704000|0|1|2025-04-23|15/12/2024|0.01||105790000||0.10999999940395|1|
2025-08-03 15:49:13|10897|1096012|QTT|186.33K|186330|0.182|209046|0|20|2023-05-22|15/03/2023|||||0.18199999630451|1|2023-03-07|15/12/2022|||||0.8216609954834|1
2025-08-03 15:49:23|10898|996098|SERB|74.19M|74190000|0.02|102029648|0|31|2024-08-27|15/06/2024|||||0.01999999955297|1|2024-06-04|15/03/2024|-0.03||10790000||0.01999999955297|1
2025-08-03 15:49:29|10899|1138458|3798|1.45B|1450000000|1.18|100879|-17.48|1|2025-04-29|15/12/2024|-0.08||550420000||1.039999961853|1|
2025-08-03 15:49:34|10900|1153449|2163|292.58M|292580000|0.6|623700|-50.41|1|2024-08-30|15/06/2024|-0.62||844440000||0.80000001192093|1|
2025-08-03 15:49:46|10901|18676|EVEN3|1.37B|1370000000|6.95|768991|18.88|47|2025-11-10|15/09/2025||0.36||510660000|6.9499998092651|1|2025-08-11|15/06/2025||0.29||626070000|6.9499998092651|1
2025-08-03 15:49:55|10902|950330|COMF|118.69M|118690000|0.205|459346|-51.19|34|2025-08-26|15/07/2025|||||0.20499999821186|1|2025-06-03|15/04/2025|||||0.34000000357628|1
2025-08-03 15:50:02|10903|1088198|2048|206.39M|206390000|0.12|594148|13.21|5|2025-04-25|15/12/2024|-0.44||2200000000||0.15899999439716|1|2018-08-29|15/06/2018|0.37||||13.760000228882|1
2025-08-03 15:50:11|10904|943464|0832|303.91M|303910000|0.1|741351|0|12|2025-04-24|15/12/2024|-0.24||8830000000||0.09300000220537|1|2023-03-27|15/12/2022||||20000000000|0.23000000417233|1
2025-08-03 15:50:21|10905|950530|UTPS|13.45B|13450000000|21.62|441344|-16.94|34|2025-07-19|15/06/2025|0.367||638400000||21.620000839233|1|2025-04-23|15/03/2025|0.323||517600000||22.710237503052|1
2025-08-03 15:50:30|10906|1169402|CSED3|1.85B|1850000000|5.07|447705|34.93|24|2025-08-14|15/06/2025|||||5.0700001716614|1|2025-05-15|15/03/2025|0.24||672000000||4.1199998855591|1
2025-08-03 15:50:38|10907|40449|JANTS|15.61B|15610000000|22.3|3243596|-20.13|27|2025-04-30|15/03/2025|-0.11||1060000000||21.879999160767|1|2025-02-28|15/12/2024|0.05||1500000000||22.059999465942|1
2025-08-03 15:50:46|10908|986211|TKN|7.92B|7920000000|5.8|3017482|-38.62|36|2025-08-19|15/06/2025|||||5.8000001907349|1|2025-05-14|15/03/2025|0.07||1340000000||7.8000001907349|1
2025-08-03 15:50:55|10909|979344|042040|47.42B|47420000000|243|3903581|-27.03|26|2025-05-15|15/03/2025|-48||14280000000||244|1|2025-03-20|15/12/2024|-182.98||8470000000||233|1
2025-08-03 15:51:04|10910|102060|MRCP|467.03M|467030000|47.8|6462|12.74|35|2025-09-03|15/06/2025|||||47.799999237061|1|2025-05-28|15/03/2025|3.3||149170000||43.25|1
2025-08-03 15:51:11|10911|990855|2100|1.78B|1780000000|0.62|5068239|168.4|6|2025-04-29|15/12/2024|||273010000||0.47999998927116|1|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1
2025-08-03 15:51:22|10912|100141|3382|4.43B|4430000000|0.72|2445383|14.29|34|2025-04-25|15/12/2024|0.04||6970000000||0.62000000476837|1|2024-11-18|15/09/2024|||||0.62000000476837|1
2025-08-03 15:51:32|10913|12922|HELI|13.04B|13040000000|9.77|4982862|-1.72|35|2025-08-19|15/06/2025|||||9.7700004577637|1|2025-05-28|15/03/2025|0.36||528330000||11.779999732971|1
2025-08-03 15:51:41|10914|985129|COE|178.71M|178710000|30.5|14137|103.47|38|2025-08-22|15/06/2025|||||30.5|1|2025-06-09|15/03/2025|-0.2||18200000||24.559999465942|1
2025-08-03 15:51:49|10915|100107|1777|427.17M|427170000|0.074|1106805|37.04|7|2025-04-29|15/12/2024|-0.89||2930000000||0.07199999690056|1|2023-03-31|15/12/2022|||||0.20000000298023|1
2025-08-03 15:52:00|10916|12932|MASR|9.67B|9670000000|4.53|5775082|12.78|39|2025-08-12|15/06/2025|||||4.5300002098083|1|2025-05-30|15/03/2025|0.37||2560000000||4.5999999046326|1
2025-08-03 15:52:08|10917|990993|6828|1.14B|1140000000|0.05|9783493|72.41|16|2025-04-23|15/12/2024|||||0.03400000184774|1|2023-03-30|15/12/2022|-0||687900000||0.10300000011921|1
2025-08-03 15:52:15|10918|1137421|1769|1.65B|1650000000|2.93|2377431|-30.24|1|2025-04-24|15/12/2024|0.11||453210000||5.1599998474121|1|
2025-08-03 15:52:26|10919|20547|AIU|18.78M|18780000|0.61|434097|-81.85|44|2024-08-29|15/02/2024|-0.3||19380000||0.61000001430511|1|2024-08-20|15/05/2024|||||0.61000001430511|1
2025-08-03 15:52:32|10920|946364|1778|321.68M|321680000|0.17|950361|-12.37|6|2025-04-29|15/12/2024|||976830000||0.16599999368191|1|2018-04-13|15/12/2017|0.22||882100000||7.4299998283386|1
2025-08-03 15:52:41|10921|43827|011690|116.65B|116650000000|3190|1302734|10.19|27|2024-11-14|15/09/2024|-23.69||39530000000|59800000000|2410|1|2024-08-09|15/06/2024||||48300000000|2700|1
2025-08-03 15:52:49|10922|12544|DSI|1B|1000000000|0.35|39216432|-9.79|35|2025-05-12|15/03/2025|||30370000||0.31600001454353|1|2025-03-26|15/12/2024|-0.01||31260000||0.35499998927116|1
2025-08-03 15:52:56|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2025-08-03 15:53:02|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
2025-08-03 15:53:13|10925|102731|GLOBAL|34.57B|34570000000|6.4|19229475|-56.56|38|2025-11-04|15/09/2025||0.1348|||6.4000000953674|1|2025-07-29|15/06/2025|0.1|0.1|8180000000|8280000000|6.4499998092651|1
2025-08-03 15:53:19|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
2025-08-03 15:53:26|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|||
2025-08-03 15:53:35|10928|958514|HPG|193.04T|193040000000000|25150|38807502|10.75|37|2025-10-24|15/09/2025|||||25150|1|2025-08-04|15/06/2025|||35910000000000||25150|1
2025-08-03 15:53:40|10929|1097868|KAPq|10.84B|10840000000|42.2|78450|14.36|2|2025-05-29|15/03/2025|99||214410000000||37.5|1|2025-03-19|15/12/2024|1030||674500000000||37.549999237061|1
2025-08-03 15:53:49|10930|958739|VIC|386.88T|386880000000000|104000|4623451|147.62|34|2025-08-04|15/06/2025|||||104000|1|2025-05-28|15/03/2025|-0.3||84050000000000||94500|1
2025-08-03 15:54:00|10931|50473|ROTLV|30.4B|30400000000|27.48|881908|-3.58|46|2025-08-26|15/06/2025|||||27.479999542236|1|2025-05-14|15/03/2025|0.79||2750000000||26.799999237061|1
2025-08-03 15:54:13|10932|943374|IAM|10.24B|10240000000|10.9|2335|32.12|44|2025-10-24|15/09/2025|||||10.89999961853|1|2025-07-22|15/06/2025|4.68||867930000||10.5|1
2025-08-03 15:54:18|10933|1167001|||||||8|2025-10-27|15/09/2025||3.13||1600000000|65.599998474121|1|2025-08-04|15/06/2025||2.98||1500000000|65.599998474121|1
2025-08-03 15:54:29|10934|13237|ATW|151.44B|151440000000|750|55269|35.35|41|2025-09-10|15/06/2025|||||750|1|2025-05-28|15/03/2025|13.98||7750000000||679|1
2025-08-03 15:54:41|10935|958751|VNM|125.4T|125400000000000|60000|4785432|-12.49|37|2025-10-30|15/09/2025||1073.42||15678460000000|60000|1|2025-07-29|15/06/2025|1046||16724600000000||63300|1
2025-08-03 15:54:50|10936|958566|MSN|104.28T|104280000000000|72500|6862575|0.42|35|2025-10-23|15/09/2025||907.25||24603470000000|72500|1|2025-08-04|15/06/2025|682|711.18|18320000000000|24638430000000|72500|1
2025-08-03 15:55:07|10937|101672|DANGCEM|8.85T|8850000000000|528.3|1125561|-10.62|46|2025-10-24|15/09/2025|||||528.29998779297|1|2025-07-31|15/06/2025|18.45||1076940000000||509.60000610352|1
2025-08-03 15:55:17|10938|1076910|VHM|369.26T|369260000000000|89900|6371145|149.72|37|2025-12-03|15/09/2025||2469.36|||89900|1|2025-09-03|15/06/2025||2447.85|||89900|1
2025-08-03 15:55:26|10939|44430|HSBKq|6.66B|6660000000|24.55|53550|41.25|19|2025-05-19|15/03/2025|1010||629200000000||23.200000762939|1|2025-03-27|15/12/2024|1040||598930000000||21.25|1
2025-08-03 15:55:38|10940|13388|BKMB|2.24B|2240000000|0.298|8324099|18.25|49|2025-10-21|15/09/2025|||||0.29800000786781|1|2025-08-04|15/06/2025|0.01||175270000||0.29800000786781|1
2025-08-03 15:55:48|10941|988918|SQPH|203.71B|203710000000|229.8|429860|7.28|34|2025-09-03|15/06/2025|||||229.80000305176|1|2025-05-28|15/03/2025|6.83||20130000000||200.30000305176|1
2025-08-03 15:55:59|10942|988989|BEXI|103.85B|103850000000|110.1|655|-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
2025-08-03 15:56:08|10943|994755|NVL|33.64T|33640000000000|17250|27543412|50|35|2025-10-29|15/09/2025|||||17250|1|2025-07-29|15/06/2025|-82||1937000000000||17500|1
2025-08-03 15:56:18|10944|1131263|MTNN|10.07T|10070000000000|480|3962169|152.63|32|2025-10-29|15/09/2025|||||480|1|2025-07-30|15/06/2025|13.4||1321400000000||451.60000610352|1
2025-08-03 15:56:30|10945|50467|ROSNP|49.19B|49190000000|0.7895|8985375|0.45|48|2025-10-29|15/09/2025|||||0.78949999809265|1|2025-07-31|15/06/2025|0.0194||8070000000|8740000000|0.77600002288818|1
2025-08-03 15:56:41|10946|958731|VCB|503.01T|503010000000000|60200|5464988|-32.13|37|2025-11-04|15/09/2025||1082.42||17610150000000|60200|1|2025-08-06|15/06/2025||1074.79||17490800000000|60200|1
2025-08-03 15:56:50|10947|101690|GTCO|2.5T|2500000000000|99.5|28919076|121.11|46|2025-10-22|15/09/2025|||||99.5|1|2025-09-08|15/06/2025|||||99.5|1
2025-08-03 15:57:00|10948|101707|NESTLE|1.5T|1500000000000|1890|170074|127.71|37|2025-10-16|15/09/2025|||||1890|1|2025-07-29|15/06/2025|25.73||286230000000||1890|1
2025-08-03 15:57:12|10949|101753|ZENITHB|3.14T|3140000000000|76.5|32210425|112.5|47|2025-10-24|15/09/2025|||||76.5|1|2025-08-26|15/06/2025|||||76.5|1
2025-08-03 15:57:19|10950|1168698|THD|11.16T|11160000000000|29000|16011|-17.38|18|2025-07-21|15/06/2025|60.68||307120000000||28500|1|2025-04-21|15/03/2025|68||219170000000||28700|1
2025-08-03 15:57:29|10951|989136|BXPH|50.50B|50500000000|113.2|530261|4.43|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
2025-08-03 15:57:39|10952|50464|SNG|30.64B|30640000000|7.95|412377|34.75|45|2025-08-14|15/06/2025|||||7.9499998092651|1|2025-05-15|15/03/2025|0.25||2380000000||5.8200001716614|1
2025-08-03 15:57:50|10953|50449|ROBRD|13.77B|13770000000|19.76|140649|-9.57|46|2025-10-30|15/09/2025||0.58|||19.760000228882|1|2025-07-31|15/06/2025|0.56||1090000000||19.700000762939|1
2025-08-03 15:58:00|10954|958674|SSI|65.47T|65470000000000|33200|33359079|35.94|36|2025-09-03|15/06/2025|||||33200|1|2025-05-28|15/03/2025|417.53||1620000000000||23700|1
2025-08-03 15:58:10|10955|1056075|VRE|64.65T|64650000000000.01|28450|7689823|58.5|35|2025-10-28|15/09/2025||467.06||1647510000000|28450|1|2025-08-04|15/06/2025|542.73|443.71|2140000000000|1566070000000|28450|1
2025-08-03 15:58:19|10956|13240|BCP|67.04B|67040000000.00001|330|97859|5.26|41|2025-09-03|15/06/2025|||||330|1|2025-05-28|15/03/2025|6.36||5290000000||272|1
2025-08-03 15:58:30|10957|11177|GFHB|426.81M|426810000|110|25659047|9.02|31|2025-08-07|15/06/2025|||||110|1|2025-05-13|15/03/2025|0.01||206500000||88.5|1
2025-08-03 15:58:39|10958|13287|CMA|29.05B|29050000000|2012|3964|7.02|25|2025-04-25|15/12/2024|33.32||2390000000||1865|1|2025-04-25|15/09/2024|16.66||1150000000||1865|1
2025-08-03 15:58:50|10959|12461|ARBK|3.69B|3690000000|5.75|256986|36.15|48|2025-09-03|15/06/2025|||||5.75|1|2025-05-28|15/03/2025|0.41||1040000000||5.25|1
2025-08-03 15:59:00|10960|997168|VJC|70.4T|70400000000000|119000|1221137|13.55|35|2025-10-29|15/09/2025|||||119000|1|2025-08-28|15/06/2025|||||119000|1
2025-08-03 15:59:10|10961|13250|CSR|23.15B|23150000000|245|27101|28.98|26|2025-09-18|15/06/2025|||||245|1|2025-05-28|15/03/2025|||2670000000||230|1
2025-08-03 15:59:18|10962|986125|MSA|66.46B|66459999999.99999|905.5|35531|141.47|21|2025-04-29|15/12/2024|8.73||2530000000||749.5|1|2024-09-26|15/06/2024|8.53||2480000000||405|1
2025-08-03 15:59:31|10963|13545|BEYON|831.24M|831240000|0.503|155951|-3.27|48|2025-08-04|15/06/2025|||||0.50300002098083|1|2025-05-30|15/03/2025|0.01||117550000||0.4990000128746|1
2025-08-03 15:59:40|10964|13266|LBV|13.85B|13850000000|4786|4052|4.04|32|2025-09-03|15/06/2025|||||4786|1|2025-05-28|15/03/2025|||4200000000||4649|1
2025-08-03 15:59:49|10965|41780|JKH|434.43B|434430000000|184|423722|1.66|35|2025-05-27|15/03/2025|0.12||89510000000||184|1|2025-02-03|15/12/2024|0.17||81250000000||184|1
2025-08-03 16:00:00|10966|101682|FIRSTHOLD|1.4T|1400000000000|33.4|15162776|63.83|46|2025-10-24|15/09/2025|||||33.400001525879|1|2025-07-31|15/06/2025|2.74||822170000000||34.900001525879|1
2025-08-03 16:00:13|10967|42190|SHB|53.36T|53360000000000|17400|74909145|60.37|34|2025-07-29|15/06/2025|||18010000000000||16100|1|2025-04-29|15/03/2025|860.07||13870000000000||12700|1
2025-08-03 16:00:25|10968|13415|OTEL|667.33M|667330000|0.89|225921|-11.18|48|2025-08-04|15/06/2025||||814420000|0.88999998569489|1|2025-05-12|15/03/2025|0.02||803590000||0.81699997186661|1
2025-08-03 16:00:34|10969|958676|STB|93.13T|93130000000000|49400|11417083|73.94|34|2025-09-03|15/06/2025|||||49400|1|2025-05-28|15/03/2025|1537||7796000000000||41500|1
2025-08-03 16:00:43|10970|1059856|GEX|50.44T|50440000000000|55900|13174395|160|31|2025-09-03|15/06/2025|||||55900|1|2025-05-28|15/03/2025|259.02||7920000000000||36000|1
2025-08-03 16:00:51|10971|958596|PDR|18.33T|18330000000000|20200|14115977|12.22|34|2025-09-03|15/06/2025|||||20200|1|2025-05-28|15/03/2025|56||438000000000||17600|1
2025-08-03 16:01:00|10972|989128|LFAR|68.29B|68290000000.00001|58.8|757295|2.98|35|2025-09-03|15/06/2025|||||58.799999237061|1|2025-05-28|15/03/2025|1.2||8510000000||43.700000762939|1
2025-08-03 16:01:11|10973|101654|ACCESS|1.46T|1460000000000|10|18872166|0.5|35|2025-05-08|15/03/2025|4.88||571880000000||9.9499998092651|1|2025-04-15|15/12/2024|4.29||660210000000||9.9499998092651|1
2025-08-03 16:01:20|10974|989044|GRAE|422.64B|422640000000|313|101937|22.84|36|2025-10-22|15/09/2025|||||313|1|2025-07-17|15/06/2025|6.51||41020000000||296.79998779297|1
2025-08-03 16:01:28|10975|988974|BRAC|140.76B|140760000000|70.7|2941663|89.04|34|2025-09-03|15/06/2025|||||70.699996948242|1|2025-05-28|15/03/2025|2.02||19030000000||45.900001525879|1
2025-08-03 16:01:40|10976|101738|UBA|2.02T|2020000000000|49.25|54158977|145.64|46|2025-10-27|15/09/2025|||||49.25|1|2025-09-05|15/06/2025|||||49.25|1
2025-08-03 16:01:48|10977|958539|KBC|29.67T|29670000000000|31500|7190397|21.39|35|2025-09-03|15/06/2025|||||31500|1|2025-05-28|15/03/2025|1020||3117000000000||27250|1
2025-08-03 16:01:59|10978|945709|ROEL|6.08B|6080000000|17.9|125163|12.58|42|2025-08-28|15/06/2025|||||17.89999961853|1|2025-05-27|15/03/2025|0.56||3180000000||14|1
2025-08-03 16:02:09|10979|941195|BKNZ|232.64M|232640000|0.104|695734|-0.95|36|2025-09-03|15/06/2025|||||0.10400000214577|1|2025-05-28|15/03/2025|||24940000||0.10100000351667|1
2025-08-03 16:02:18|10980|958541|KDH|30.81T|30810000000000|27700|3747602|-4.24|37|2025-12-03|15/09/2025||33.62||311390000000|27700|1|2025-08-21|15/06/2025||38.83||311390000000|27700|1
2025-08-03 16:02:29|10981|994073|SAB|61.5T|61500000000000|47950|1267691|-9.83|35|2025-10-23|15/09/2025||830.16||7446710000000|47950|1|2025-08-04|15/06/2025|913|924.33|6800000000000|7850770000000|47950|1
2025-08-03 16:02:37|10982|980211|LTEJ|16.54B|16540000000|820|2126673|0.24|7|2025-03-12|15/12/2024|0.03||66430000||783|1|2019-05-02|15/03/2019|||||710|1
2025-08-03 16:02:45|10983|12374|JOPT|524.00M|524000000|5.25|126867|9.28|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
2025-08-03 16:02:53|10984|953722|DGC|38.59T|38590000000000|101600|2144114|-2.55|34|2025-09-03|15/06/2025|||||101600|1|2025-05-28|15/03/2025|2000||2810150000000||91800|1
2025-08-03 16:03:04|10985|989113|BATC|163.24B|163240000000|302.3|240154|-8.95|34|2025-09-03|15/06/2025|||||302.29998779297|1|2025-05-28|15/03/2025|5.89||18640000000||260.29998779297|1
2025-08-03 16:03:14|10986|955703|RIVP|755.76M|755760000|6.16|11955|20.31|28|2025-07-31|15/06/2025|||126270000|991890000|6.1999998092651|1|2025-04-30|15/03/2025|-0.23||16890000|85500000|5.6999998092651|1
2025-08-03 16:03:22|10987|958518|HSG|11.49T|11490000000000|18500|9474197|-13.75|24|2025-09-03|15/06/2025|||||18500|1|2025-05-28|15/03/2025|330.81||8451800000000||16400|1
2025-08-03 16:04:31|10988|40422|ALBH|1.34B|1340000000|0.948|88451|-11.4|6|2025-08-05|15/06/2025|||||0.94800001382828|1|2025-05-13|15/03/2025|0.013||408950000||0.95999997854233|1
2025-08-03 16:04:43|10989|989002|OLIS|33.37B|33369999999.999996|166.9|112474|39.32|34|2025-09-03|15/06/2025|||||166.89999389648|1|2025-05-28|15/03/2025|2.15||6530000000||143.80000305176|1
2025-08-03 16:04:54|10990|13389|BKSB|939.65M|939650000|0.142|10566179|5.19|49|2025-10-15|15/09/2025|||||0.14200000464916|1|2025-07-15|15/06/2025|||||0.14000000059605|1
2025-08-03 16:05:06|10991|50472|TGN|7.85B|7850000000|41.65|36479|71.05|38|2025-08-18|15/06/2025|||||41.650001525879|1|2025-05-15|15/03/2025|2.74||904600000||28.200000762939|1
2025-08-03 16:05:16|10992|1024916|VCI|32.12T|32119999999999.996|44450|10810365|34.33|34|2025-09-03|15/06/2025|||||44450|1|2025-05-28|15/03/2025|410.62||665420000000||37000|1
2025-08-03 16:05:23|10993|955692|TMA|16.02B|16020000000|1788|2157|23.74|17|2025-05-02|15/12/2024|58.95||8260000000||1873|1|2024-09-30|15/06/2024|45||8490000000||1650|1
2025-08-03 16:05:30|10994|1166932|IGNq|||20.4|1832|10.87}|2|2025-05-14|15/03/2025|1.16||772800000||21|1|2025-02-26|15/12/2024|0.86||685900000||21.39999961853|1
2025-08-03 16:05:44|10995|40421|ORDS|162.74M|162740000|0.25|325233|-11.35|49|2025-10-27|15/09/2025|||||0.25|1|2025-08-04|15/06/2025|||61600000|61310000|0.25|1
2025-08-03 16:05:54|10996|12355|JOIB|850.00M|850000000|4.25|142817|7.32|38|2025-07-29|15/06/2025|0.1||52220000||4.1700000762939|1|2025-04-29|15/03/2025|0.08||50120000||4.3000001907349|1
2025-08-03 16:06:04|10997|989144|CTBK|39.25B|39250000000|25.8|4966833|28.36|34|2025-09-03|15/06/2025|||||25.799999237061|1|2025-05-28|15/03/2025|0.61||12750000000||18.5|1
2025-08-03 16:06:15|10998|42141|PVS|16.49T|16489999999999.998|34500|6972549|-12.12|36|2025-09-03|15/06/2025||||8074000000000|34500|1|2025-05-28|15/03/2025|693.63||6014000000000||27200|1
2025-08-03 16:06:26|10999|958641|SBT|19.3T|19300000000000|23700|1638442|103.67|34|2025-09-03|15/06/2025|||||23700|1|2025-05-28|15/03/2025|||||18050|1
2025-08-03 16:06:37|11000|958398|BID|261.19T|261190000000000|37200|5299552|-5.73|34|2025-09-03|15/06/2025|||||37200|1|2025-05-28|15/03/2025|831.8||17898000000000||36300|1
2025-08-03 16:06:46|11001|958483|GAS|158.36T|158360000000000|67600|1074331|-5.99|36|2025-09-03|15/06/2025||||31196000000000|67600|1|2025-05-28|15/03/2025|1180||25675000000000|25696000000000|63700|1
2025-08-03 16:06:57|11002|958737|VHC|12.5T|12500000000000|55700|1531277|-18.53|36|2025-09-03|15/06/2025||||3352000000000|55700|1|2025-05-28|15/03/2025|860||2648000000000|3156000000000|58400|1
2025-08-03 16:07:07|11003|989017|NBLL|12.24B|12240000000|3.8|650039|-42.42|25|2025-06-16|15/03/2025|-0.69||2640000000||3.7000000476837|1|2024-11-10|15/09/2024|-2.17||3290000000||5.5|1
2025-08-03 16:07:16|11004|1072442|POW|33.37T|33369999999999.996|14250|11751511|3.26|34|2025-08-04|15/06/2025||||8740000000000|14250|1|2025-05-28|15/03/2025|190.06||8150000000000|6838000000000|13500|1
2025-08-03 16:07:25|11005|989074|SMPL|15.59B|15590000000|14.6|389890|-30.48|34|2025-09-03|15/06/2025|||||14.60000038147|1|2025-05-28|15/03/2025|0.39||7990000000||13.5|1
2025-08-03 16:07:35|11006|958469|DXG|20.07T|20070000000000|19700|20052327|56.75|34|2025-09-03|15/06/2025|||||19700|1|2025-05-28|15/03/2025|63||924900000000||17750|1
2025-08-03 16:07:45|11007|965383|TAL1T|455.81M|455810000|0.591|1619|-1.17|37|2025-10-23|15/09/2025||||221700000|0.591000020504|1|2025-07-24|15/06/2025|||207000000|198100000|0.60699999332428|1
2025-08-03 16:07:55|11008|1057644|HDB|94.37T|94370000000000|27000|14791655|24.14|37|2025-10-28|15/09/2025|||||27000|1|2025-08-04|15/06/2025|||||27000|1
2025-08-03 16:08:07|11009|41889|SAMP|168.28B|168280000000|79.1|613795|4.91|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
2025-08-03 16:08:16|11010|42257|VCG|17.07T|17070000000000|26400|13267307|67.85|34|2025-09-03|15/06/2025|||||26400|1|2025-05-28|15/03/2025|214||2596000000000||20694.4453125|1
2025-08-03 16:08:27|11011|969581|SAB1L|523.79M|523789999.99999994|0.683|1|11.78|37|2025-10-29|15/09/2025||||56800000|0.68300002813339|1|2025-07-30|15/06/2025|0.023|0.03|46200000|54400000|0.70099997520447|1
2025-08-03 16:08:38|11012|958540|KDC|15.88T|15880000000000|54800|475546|-3.9|36|2025-09-03|15/06/2025|||||54800|1|2025-05-28|15/03/2025|-260.49||2150000000000||55100|1
2025-08-03 16:08:47|11013|991210|TCH|15.37T|15370000000000|23000|8930620|31.81|27|2025-06-19|15/03/2025|280.87||858840000000||19700|1|2025-01-22|15/12/2024|458.77||1560000000000||14100|1
2025-08-03 16:08:56|11014|1136006|VGC|25.24T|25240000000000|56300|1190414|32.56|32|2025-09-03|15/06/2025|||||56300|1|2025-05-28|15/03/2025|715.19||2854000000000||45250|1
2025-08-03 16:09:06|11015|13260|HPS|4.37B|4370000000|590|8348|14.34|31|2025-09-23|15/06/2025|||||590|1|2025-05-28|15/03/2025|||||549|1
2025-08-03 16:09:16|11016|958621|PVD|11.84T|11840000000000|21300|7978835|-23.66|34|2025-09-03|15/06/2025||||1895000000000|21300|1|2025-05-28|15/03/2025|0.01||1503000000000|1739000000000|18900|1
2025-08-03 16:09:24|11017|958409|BVH|37.12T|37120000000000|50000|528920|17.64|34|2025-09-03|15/06/2025|||||50000|1|2025-05-28|15/03/2025|921.31||13330000000000||52500|1
2025-08-03 16:09:32|11018|1009015|PLX|45.49T|45490000000000|35800|1918775|-24.63|34|2025-09-03|15/06/2025|||||35800|1|2025-05-28|15/03/2025|86||67861000000000||34750|1
2025-08-03 16:09:41|11019|41731|COMB|280.73B|280730000000|103|568008|10.75|35|2025-05-14|15/03/2025|9.06||72600000000||103|1|2025-03-05|15/12/2024|16.54||68100000000||103|1
2025-08-03 16:09:53|11020|13390|NBOB|504.04M|504040000|0.31|681486|16.98|49|2025-10-08|15/09/2025|||||0.31000000238419|1|2025-08-04|15/06/2025|||||0.31000000238419|1
2025-08-03 16:10:01|11021|1169477|APH|1.73T|1730000000000|7090|456975|-23.76|17|2025-07-28|15/06/2025|||2300000000000||6790|1|2025-04-29|15/03/2025|56.97||3860000000000||6700|1
2025-08-03 16:10:08|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
2025-08-03 16:10:17|11023|13555|ITHMR|87.30M|87300000|0.03|706842|15.38|30|2025-05-14|15/03/2025|||167890000||0.03500000014901|1|2025-02-13|15/12/2024|0.02||850050000||0.01899999938905|1
2025-08-03 16:10:28|11024|11106|BURG|950.05M|950050000|250|5374875|30.21|48|2025-08-04|15/06/2025|||||250|1|2025-05-08|15/03/2025|||57900000||231|1
2025-08-03 16:10:37|11025|965395|||||||37|2025-10-31|15/09/2025|||||10.89999961853|1|2025-08-04|15/06/2025|||||10.89999961853|1
2025-08-03 16:10:46|11026|50602|POSR|937.61M|937610000|60.5|2445|61.76|35|2025-08-22|15/06/2025|||||60.5|1|2025-05-16|15/03/2025|1.99||220450000||50|1
2025-08-03 16:10:58|11027|11133|JAZK|296.63M|296630000|1352|727200|50.22|44|2025-08-11|15/06/2025|||||1352|1|2025-05-07|15/03/2025|0.02||53560000||1244|1
2025-08-03 16:11:06|11028|19051|ALIMK|55.09M|55090000|48.6|26539683|-0.61|34|2025-09-03|15/06/2025|||||48.599998474121|1|2025-05-30|15/03/2025|-0.03||22610000||30|1
2025-08-03 16:11:18|11029|11253|KPRO|401.12M|401120000|88.1|8896539|-16.1|48|2025-08-11|15/06/2025|||||88.099998474121|1|2025-05-20|15/03/2025|||187750000||91.099998474121|1
2025-08-03 16:11:29|11030|13387|BKDB|386.05M|386050000|0.127|1039548|-17.53|48|2025-09-03|15/06/2025|||||0.12700000405312|1|2025-05-28|15/03/2025|||41130000||0.14699999988079|1
2025-08-03 16:11:41|11031|50471|ROTEL|4.38B|4380000000|59.8|37979|30.71|41|2025-08-15|15/06/2025|||||59.799999237061|1|2025-05-16|15/03/2025|2.09||1410000000||43.5|1
2025-08-03 16:11:58|11032|11116|ALAF|13.10M|13100000|131|317932|-93.86|33|2025-05-28|15/03/2025|||||131|1|2025-02-02|15/12/2024|0.01||1100000||575|1
2025-08-03 16:12:08|11033|1093993|INTG|137.38M|137380000|543|1461887|-1.27|33|2025-09-03|15/06/2025|||||543|1|2025-05-15|15/03/2025|0.01||8970000||578|1
2025-08-03 16:12:18|11034|954944|MEZZ|386.32M|386320000|1242|601366|42.76|37|2025-08-06|15/06/2025|||||1242|1|2025-05-11|15/03/2025|0.02||88000000||990|1
2025-08-03 16:12:29|11035|44436|PJPq|62.46M|62460000|22|191537|0|45|2025-07-08|15/12/2024|11.67||1080000000000||22|1|2024-10-24|15/09/2024|||978560000000||22|1
2025-08-03 16:12:38|11036|944073|002594|966.96B|966960000000|105.8|45932917|35.19|37|2025-10-29|15/09/2025||1.53||237910000000|105.80000305176|1|2025-08-27|15/06/2025||3.36||200820000000|105.80000305176|1
2025-08-03 16:12:49|11037|944522|000568|181.14B|181140000000|123.06|9582446|-0.24|37|2025-10-30|15/09/2025||2.19||7550000000|123.05999755859|1|2025-08-30|15/06/2025||2.2||7790000000|123.05999755859|1
2025-08-03 16:13:00|11038|944536|002714|248.82B|248820000000|45.81|33696743|3.62|37|2025-10-28|15/09/2025||2.08||37480000000|45.810001373291|1|2025-08-21|15/06/2025||0.98||33750000000|45.810001373291|1
2025-08-03 16:13:13|11039|950765|300015|119.54B|119540000000|12.86|61830066|16.06|37|2025-10-22|15/09/2025||0.1443||6690000000|12.859999656677|1|2025-08-27|15/06/2025||0.1299||6440000000|12.859999656677|1
2025-08-03 16:13:24|11040|944129|000625|112.46B|112460000000|12.82|76976942|-6.56|37|2025-11-04|15/09/2025||0.1931||41650000000|12.819999694824|1|2025-08-23|15/06/2025||-0.0172||37900000000|12.819999694824|1
2025-08-03 16:13:36|11041|944961|000538|100.44B|100440000000|56.29|7162747|11.4|37|2025-10-30|15/09/2025||0.79||9780000000|56.290000915527|1|2025-08-30|15/06/2025||0.8||10010000000|56.290000915527|1
2025-08-03 16:13:49|11042|944012|000596|67.79B|67790000000.00001|137.09|3099442|-23.11|37|2025-10-30|15/09/2025||2.53||5630000000|137.08999633789|1|2025-08-30|15/06/2025||2.99||5910000000|137.08999633789|1
2025-08-03 16:14:02|11043|944239|002311|93.97B|93970000000|56.71|9050922|35.67|37|2025-10-17|15/09/2025||0.715||28070000000|56.709999084473|1|2025-07-29|15/06/2025|0.82|0.86|33200000000|47840000000|55.189998626709|1
2025-08-03 16:14:14|11044|944340|000895|85.75B|85750000000|24.75|10261783|8.08|37|2025-10-22|15/09/2025||0.4189||17080000000|24.75|1|2025-08-13|15/06/2025||0.3226||15090000000|24.75|1
2025-08-03 16:14:38|11045|1166992|300999|164.17B|164170000000|30.28|5751674|12.19|24|2025-10-27|15/09/2025|||||30.280000686646|1|2025-08-13|15/06/2025|||||30.280000686646|1
2025-08-03 16:14:48|11046|1057343|002920|57.12B|57120000000|102.92|5357293|14.38|35|2025-10-22|15/09/2025||1.52||10640000000|102.91999816895|1|2025-08-12|15/06/2025||1.16||8750000000|102.91999816895|1
2025-08-03 16:14:59|11047|944845|000100|85.61B|85610000000|4.43|222801019|15.06|37|2025-10-23|15/09/2025||0.084||45910000000|4.4299998283386|1|2025-08-30|15/06/2025||0.058||42180000000|4.4299998283386|1
2025-08-03 16:15:11|11048|951671|002625|86.68B|86680000000|40.3|24297098|127.68|31|2025-10-30|15/09/2025|||||40.299999237061|1|2025-08-29|15/06/2025|||||40.299999237061|1
2025-08-03 16:15:20|11049|1017444|002602|94.79B|94790000000|12.89|128331090|302.81|35|2025-10-30|15/09/2025||0.1305||7130000000|12.890000343323|1|2025-08-30|15/06/2025||0.1311||7250000000|12.890000343323|1
2025-08-03 16:15:30|11050|944554|000876|42.99B|42990000000|9.61|29567482|-0.83|35|2025-10-30|15/09/2025||0.11|||9.6099996566772|1|2025-08-30|15/06/2025|||||9.6099996566772|1
2025-08-03 16:15:41|11051|944183|000800|34.3B|34299999999.999996|6.97|13942355|-16.02|36|2025-08-23|15/06/2025|||||6.9699997901917|1|2025-04-29|15/03/2025|0.01||14340000000||7.1799998283386|1
2025-08-03 16:15:51|11052|944655|002568|25.17B|25170000000|24.25|10435187|37.86|36|2025-10-24|15/09/2025||0.164||909480000|24.25|1|2025-08-27|15/06/2025||0.2258||1010000000|24.25|1
2025-08-03 16:16:01|11053|1013770|300595|16.16B|16160000000|18.03|9715007|11.92|35|2025-10-28|15/09/2025||0.2664||677400000|18.030000686646|1|2025-08-23|15/06/2025||0.1481||517840000|18.030000686646|1
2025-08-03 16:16:12|11054|944741|000069|18.17B|18170000000|2.26|44269668|11.88|37|2025-10-23|15/09/2025||-0.11||13920000000|2.2599999904633|1|2025-08-30|15/06/2025||-0.07||9280000000|2.2599999904633|1
2025-08-03 16:16:23|11055|944957|000998|14.67B|14670000000|9.98|16769471|-0.2|37|2025-10-27|15/09/2025||0.0653||2920000000|9.9799995422363|1|2025-08-30|15/06/2025||0.0653||2920000000|9.9799995422363|1
2025-08-03 16:16:34|11056|944039|002385|17.68B|17680000000|4.13|72017249|0.98|36|2025-10-22|15/09/2025||0.0298||8000000000|4.1300001144409|1|2025-08-28|15/06/2025||0.0298||8000000000|4.1300001144409|1
2025-08-03 16:16:52|11057|944483|000799|15.18B|15180000000|46.73|7724472|17.15|35|2025-10-30|15/09/2025||-0.01||315060000|46.729999542236|1|2025-08-30|15/06/2025||0.13||350170000|46.729999542236|1
2025-08-03 16:17:04|11058|951667|002507|15.14B|15140000000|13.12|10164336|7.01|37|2025-10-27|15/09/2025||0.1756||682800000|13.119999885559|1|2025-08-27|15/06/2025||0.1733||601910000|13.119999885559|1
2025-08-03 16:17:15|11059|944789|002422|59.13B|59130000000|37.17|18394549|19.71|36|2025-11-04|15/09/2025||0.593||5810000000|37.169998168945|1|2025-08-29|15/06/2025||0.5159||5320000000|37.169998168945|1
2025-08-03 16:17:25|11060|944818|002024|17.4B|17400000000|1.89|16039125|45.38|37|2025-10-27|15/09/2025|||||1.8899999856949|1|2025-08-30|15/06/2025|||||1.8899999856949|1
2025-08-03 16:17:38|11061|1017433|002558|45.6B|45600000000|24.12|53996986|162.75|35|2025-10-29|15/09/2025||0.22|||24.120000839233|1|2025-08-28|15/06/2025||0.21||804160000|24.120000839233|1
2025-08-03 16:17:49|11062|951657|002044|20.31B|20310000000|5.22|81619694|41.08|36|2025-10-30|15/09/2025|||||5.2199997901917|1|2025-08-30|15/06/2025|||||5.2199997901917|1
2025-08-03 16:18:00|11063|1017650|300558|27.79B|27790000000|66.05|11710112|93.75|36|2025-10-24|15/09/2025||0.45||936750000|66.050003051758|1|2025-08-20|15/06/2025||0.38||904360000|66.050003051758|1
2025-08-03 16:18:09|11064|944317|002508|18.18B|18180000000|19.24|6898798|-9.33|37|2025-10-29|15/09/2025||0.4641||2940000000|19.239999771118|1|2025-08-28|15/06/2025||0.4002||2660000000|19.239999771118|1
2025-08-03 16:18:19|11065|944583|002557|11.5B|11500000000|23.13|7308952|-11.07|36|2025-10-24|15/09/2025||0.5429||2190000000|23.129999160767|1|2025-08-27|15/06/2025||0.208||1280000000|23.129999160767|1
2025-08-03 16:18:29|11066|944466|000623|22.32B|22320000000|19.04|13293610|40.93|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
2025-08-03 16:18:41|11067|950862|300146|19.95B|19950000000|11.85|12021235|-9.82|37|2025-10-22|15/09/2025|||||11.85000038147|1|2025-08-09|15/06/2025|||||11.85000038147|1
2025-08-03 16:18:51|11068|954983|002157|25.98B|25980000000|2.82|68429019|-0.7|37|2025-10-29|15/09/2025|||||2.8199999332428|1|2025-08-30|15/06/2025|||||2.8199999332428|1
2025-08-03 16:19:02|11069|944204|002299|19.67B|19670000000|15.82|11209946|19.31|37|2025-10-23|15/09/2025||0.37|||15.819999694824|1|2025-08-18|15/06/2025||0.13|||15.819999694824|1
2025-08-03 16:19:11|11070|944552|002405|19.91B|19910000000|8.52|29277180|23.84|36|2025-10-31|15/09/2025||-0.06|||8.5200004577637|1|2025-08-28|15/06/2025||-0.07|||8.5200004577637|1
2025-08-03 16:19:23|11071|945025|002032|41.31B|41310000000|51.85|1660192|5.39|37|2025-10-24|15/09/2025||0.7157||6440000000|51.849998474121|1|2025-08-29|15/06/2025|0.56|0.6305|5690000000|5370000000|51.849998474121|1
2025-08-03 16:19:35|11072|944117|000999|52.54B|52540000000|31.47|9821877|-25.14|37|2025-10-27|15/09/2025||0.5502||7890000000|31.469999313354|1|2025-08-23|15/06/2025||0.66||7280000000|31.469999313354|1
2025-08-03 16:19:48|11073|944060|000729|35.03B|35030000000|12.43|23234204|30.43|37|2025-10-23|15/09/2025||0.2634|||12.430000305176|1|2025-08-11|15/06/2025||0.3376|||12.430000305176|1
2025-08-03 16:19:59|11074|944054|000860|11.74B|11740000000|15.83|9670060|-7.26|35|2025-10-27|15/09/2025|||||15.829999923706|1|2025-08-29|15/06/2025|||||15.829999923706|1
2025-08-03 16:20:12|11075|944511|000513|35.31B|35310000000|42.15|11354340|16.6|37|2025-10-28|15/09/2025||0.63||2870000000|42.150001525879|1|2025-08-21|15/06/2025||0.56||3130000000|42.150001525879|1
2025-08-03 16:20:25|11076|944620|000423|33.22B|33220000000|51.7|6565882|8.8|37|2025-10-30|15/09/2025||0.7381||1860000000|51.700000762939|1|2025-08-22|15/06/2025||0.6586||1590000000|51.700000762939|1
2025-08-03 16:20:36|11077|944772|002603|27.32B|27320000000|16.35|21065140|0.99|37|2025-10-24|15/09/2025|||||16.35000038147|1|2025-08-28|15/06/2025|||||16.35000038147|1
2025-08-03 16:20:46|11078|944074|002511|9.84B|9840000000|7.61|18538284|6.43|35|2025-10-23|15/09/2025|||||7.6100001335144|1|2025-08-20|15/06/2025|||||7.6100001335144|1
2025-08-03 16:20:56|11079|950860|300144|22.35B|22350000000|8.52|25328030|8.67|37|2025-10-24|15/09/2025||0.17|||8.5200004577637|1|2025-08-27|15/06/2025||0.11|||8.5200004577637|1
2025-08-03 16:21:05|11080|944896|002607|18.5B|18500000000|3|154851045|49.25|35|2025-10-30|15/09/2025||0.02|||3|1|2025-08-29|15/06/2025||0.02|||3|1
2025-08-03 16:21:16|11081|944487|002242|7.77B|7770000000|10.18|3847198|-3.14|37|2025-10-30|15/09/2025||0.074||1960000000|10.180000305176|1|2025-08-30|15/06/2025||0.087||2300000000|10.180000305176|1
2025-08-03 16:21:27|11082|944824|002572|13.12B|13120000000|13.62|8070521|0.44|37|2025-10-30|15/09/2025||0.3773||3070000000|13.619999885559|1|2025-08-27|15/06/2025||0.3828||2990000000|13.619999885559|1
2025-08-03 16:21:37|11083|102616|MINT|134.38B|134380000000|23.7|18938833|-15.36|38|2025-11-06|15/09/2025||0.4459||42250000000|23.700000762939|1|2025-08-01|15/06/2025|0.579|0.5082|43230000000|38870000000|25|1
2025-08-03 16:21:46|11084|43227|AIZ|1.92B|1920000000|0.58|1168654|-0.85|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
2025-08-03 16:21:55|11085|1096341|ANZ|100.69B|100690000000|33.45|14133|5.49|29|2025-08-20|15/06/2025|||||33.450000762939|1|2025-05-07|15/03/2025|1.19||32730000000||32.009998321533|1
2025-08-03 16:22:04|11086|1096343|ARG|990.12M|990120000|1.15|818857|6.48|17|2025-05-21|15/03/2025|0.11||77580000||1.0549999475479|1|2024-11-20|15/09/2024|0.04||78150000||1.0900000333786|1
2025-08-03 16:22:15|11087|1096344|ARV|1.24B|1240000000|1.69|5231783|3.68|32|2025-05-29|15/03/2025|0.05||127050000||1.6900000572205|1|2024-11-19|15/09/2024|0.09||125530000||1.6900000572205|1
2025-08-03 16:22:24|11088|43240|CNU|3.78B|3780000000|8.72|168670|10.38|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
2025-08-03 16:22:33|11089|1096349|CEN|8.99B|8990000000|9.12|1108195|7.93|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
2025-08-03 16:22:43|11090|43248|EBO|8.13B|8130000000.000001|39.98|625162|9.23|13|2025-02-19|15/12/2024|0.57||5990000000||42.069999694824|1|2023-02-14|15/12/2022|||||43.5|1
2025-08-03 16:22:52|11091|43251|FBU|3.19B|3190000000|3|1058089|-1.1|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
2025-08-03 16:23:02|11092|1136172|FSF|747.58M|747580000|6.96|86466|68.52|34|2025-09-18|15/07/2025|||||6.960000038147|1|2025-06-30|15/04/2025|||||6.5999999046326|1
2025-08-03 16:23:14|11093|1096357|FW7|2B|2000000000|11.2|168561|23.21|31|2025-02-16|15/12/2024|0.25||662110000||10.979999542236|1|2024-11-27|15/09/2024|||319600000||10.5|1
2025-08-03 16:23:23|11094|1096359|GNE|2.6B|2600000000|2.36|328323|9.26|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
2025-08-03 16:23:32|11095|1152826|MGP|3.09B|3090000000|2.01|974266|-3.83|15|2025-05-29|15/03/2025|0.04||143100000||1.9199999570847|1|2024-11-13|15/09/2024|0.03||134800000||2.1099998950958|1
2025-08-03 16:23:42|11096|43257|HGH|761.48M|761480000|0.81|794928|-25.69|32|2025-02-27|15/12/2024|||362730000||0.89999997615814|1|2024-11-27|15/09/2024|||||0.98000001907349|1
2025-08-03 16:23:53|11097|1096364|IFT|11.39B|11390000000|11.63|1038088|8.29|33|2025-05-28|15/03/2025|-0.07|13.00|2030000000|2042000000|11.270000457764|1|2025-02-03|15/12/2024|-0.26||1820000000||11.210000038147|1
2025-08-03 16:24:02|11098|1096367|IPL|441.82M|441820000|1.17|219484|1.74|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
2025-08-03 16:24:12|11099|43262|KMD|174.36M|174360000|0.245|378281|-43.02|32|2025-03-25|15/01/2025|-0.03||470950000||0.36000001430511|1|2024-11-22|15/10/2024|||||0.43000000715256|1
2025-08-03 16:24:22|11100|43265|KPG|1.59B|1590000000|0.97|1817381|8.99|32|2025-05-26|15/03/2025|0.01||135360000||0.88999998569489|1|2024-11-25|15/09/2024|0.03||128360000||0.95999997854233|1
2025-08-03 16:24:34|11101|1096373|MFT|5.99B|5990000000|59.5|79944|-20.44|34|2025-08-21|15/06/2025|||||59.5|1|2025-05-30|15/03/2025|1.59||2680000000||67|1
2025-08-03 16:24:42|11102|1152799|NPH|636.84M|636840000|3.19|238932|27.6|23|2025-07-10|15/06/2025|||||3.1900000572205|1|2025-05-20|15/03/2025|0.1||78090000||2.7699999809265|1
2025-08-03 16:24:53|11103|1096379|NZXZ|499.37M|499370000|1.52|304322|25.62|35|2025-08-22|15/06/2025||3.00|||1.5199999809265|1|2025-05-28|15/03/2025|||30800000||1.5700000524521|1
2025-08-03 16:25:03|11104|1096380|OCA|499.72M|499720000|0.69|496532|-12.66|16|2025-05-22|15/03/2025|0.03||62190000||0.63999998569489|1|2024-11-22|15/09/2024|-0.02||136190000||0.80000001192093|1
2025-08-03 16:25:13|11105|43287|PEB|84.44M|84440000|0.104|349481|13.04|28|2025-09-03|15/06/2025|||||0.10400000214577|1|2025-05-28|15/03/2025|-0.02||11410000||0.0869999974966|1
2025-08-03 16:25:24|11106|1096386|PKF1|4.73B|4730000000|6.96|158861|25.41|31|2025-02-28|15/12/2024|0.09||225000000||6.6700000762939|1|2024-11-18|15/09/2024|||||5.9099998474121|1
2025-08-03 16:25:33|11107|1096382|DOT|1.97B|1970000000|1.24|1324043|2.06|31|2025-02-20|15/12/2024|0.01||140000000||1.2400000095367|1|2024-11-27|15/09/2024|||||1.2400000095367|1
2025-08-03 16:25:45|11108|43293|PFI|1.16B|1160000000|2.31|304803|6.45|33|2025-08-25|15/06/2025|||||2.3099999427795|1|2025-05-30|15/03/2025|||||2.125|1
2025-08-03 16:25:52|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
2025-08-03 16:26:02|11110|1096391|RBD|361.8M|361800000|2.9|19737|-0.38|40|2025-08-25|15/06/2025|||||2.9000000953674|1|2025-05-28|15/03/2025|||||3.0999999046326|1
2025-08-03 16:26:10|11111|43301|SAN|523.63M|523630000|5.6|29078|33.65|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
2025-08-03 16:26:19|11112|1096394|S05|669.75M|669750000|4.65|135289|34.78|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
2025-08-03 16:26:27|11113|1096397|SKO|349.04M|349040000|2.83|82476|-21.39|17|2025-05-20|15/03/2025|-0.14||47020000||3.1900000572205|1|2024-10-28|15/09/2024|-0.04||41460000||2.8699998855591|1
2025-08-03 16:26:35|11114|1096396|SKL|935.26M|935260000|4.77|99029|3.92|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
2025-08-03 16:26:46|11115|43309|SKT|419.91M|419910000|3.05|136061|19.61|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
2025-08-03 16:26:56|11116|43308|SKC|743.56M|743560000|0.98|972744|-38.75|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
2025-08-03 16:27:06|11117|1096400|SPK|4.64B|4640000000|2.46|2927197|-44.09|31|2025-02-21|15/12/2024|0.02|10.00|1940000000||2.9300000667572|1|2024-11-18|15/09/2024|||||3.0499999523163|1
2025-08-03 16:27:15|11118|43246|SPG|693.73M|693730000|1.24|644121|-5.34|32|2025-05-28|15/03/2025|0.01||76060000||1.1699999570847|1|2024-11-27|15/09/2024|0.03||62540000||1.3400000333786|1
2025-08-03 16:27:27|11119|1096403|SNZ|2.74B|2740000000|11.37|229098|0.09|31|2025-02-27|15/12/2024|1.01||167560000||11.85000038147|1|2024-10-11|15/09/2024|||||12.270000457764|1
2025-08-03 16:27:33|11120|1096398|SM1|367.95M|367950000|0.61|68118|110.34|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
2025-08-03 16:27:41|11121|1096407|THL|453.25M|453250000|2.05|563937|-7.66|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
2025-08-03 16:27:46|11122|1096410|||||||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
2025-08-03 16:27:55|11123|1096413|VCT|4.39B|4390000000|4.39|110383|19.83|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
2025-08-03 16:28:03|11124|1096414|VGL|833.53M|833530000|3.49|168224|44.21|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
2025-08-03 16:28:11|11125|1096415|VHP|1.36B|1360000000|2|445184|2.04|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
2025-08-03 16:28:23|11126|1096416|WBC|125.07B|125070000000|36.25|12278|16.94|29|2025-08-18|15/06/2025|||||36.25|1|2025-05-05|15/03/2025|0.47||||36.299999237061|1
2025-08-03 16:28:30|11127|1096419|ZEL|1.96B|1960000000|3.77|2637498|0|15|2024-08-26|15/06/2024|||3720000000||3.7699999809265|1|2022-11-02|15/09/2022|||||3.7699999809265|1
2025-08-03 16:28:39|11128|43233|AGL|8.82M|8820000|0.26|10535|-60|16|2025-05-30|15/03/2025|-0.04||76330000||0.27500000596046|1|2024-10-30|15/09/2024|-0.04||88910000||0.5|1
2025-08-03 16:28:44|11129|1168672|||||||11|2025-05-30|15/03/2025|||338740||0.0010000000475|1|2024-11-29|15/09/2024|||402350||0.0010000000475|1
2025-08-03 16:28:50|11130|1096336|||||||17|2025-05-22|15/03/2025|0.14||121310000||2.5999999046326|1|2024-11-21|15/09/2024|-0.02||86710000||2.539999961853|1
2025-08-03 16:28:59|11131|1096337|ALF|22.47M|22470000|0.78|8404|-1.27|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
2025-08-03 16:29:05|11132|1096390|ARB|58.44M|58440000|0.116|84995|-23.68|5|2025-05-30|15/03/2025|-0.04||50400000||0.15099999308586|1|2024-11-26|15/09/2024|||12800000||0.15000000596046|1
2025-08-03 16:29:12|11133|43324|||||||16|2025-05-30|15/03/2025|0.13||19540000||0.08600000292063|1|2024-11-29|15/09/2024|-0.19||21450000||0.38999998569489|1
2025-08-03 16:29:26|11134|43283|RTO|1.5M|1500000|0.15|417|-32.09|16|2025-05-29|15/03/2025|||303450||0.15999999642372|1|2024-11-28|15/09/2024|0.02||3520||0.20499999821186|1
2025-08-03 16:29:31|11135|1096517|BLT|23.03M|23030000|0.018|405596|12.5|16|2025-05-22|15/03/2025|||6680000||0.01400000043213|1|2024-11-26|15/09/2024|||5990000||0.01799999922514|1
2025-08-03 16:29:36|11136|43238|||||||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
2025-08-03 16:29:47|11137|1096347|BGP|1.34B|1340000000|6.01|83585|35.97|35|2025-09-09|15/07/2025|||||6.0100002288818|1|2025-06-30|15/04/2025|||||5.4000000953674|1
2025-08-03 16:29:54|11138|1096516|BFG|11.63M|11630000|0.33|5091|6.45|16|2025-05-30|15/03/2025|0.02||11580000||0.36000001430511|1|2024-11-29|15/09/2024|0.01||12280000||0.32499998807907|1
2025-08-03 16:30:00|11139|1152847|CBD|32.39M|32390000|0.098|204091|0|8|2023-03-01|15/12/2022|-0.06||140600||0.29364401102066|1|2022-08-10|15/06/2022|-0.03||1410000||0.39219298958778|1
2025-08-03 16:30:10|11140|1096518|CDI|231.21M|231210000|0.79|14344|1.28|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
2025-08-03 16:30:19|11141|43241|CMO|230.82M|230820000|7.06|3246|0.86|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
2025-08-03 16:30:28|11142|43242|CVT|35.25M|35250000|0.5|36563|-55.36|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
2025-08-03 16:30:35|11143|1096350|CCC|16.3M|16300000|0.255|3276|4.08|16|2025-05-29|15/03/2025|||3990000||0.27000001072884|1|2024-11-21|15/09/2024|0.01||2740000||0.28000000119209|1
2025-08-03 16:30:44|11144|43244|DGL|396.43M|396430000|3.92|7423|-22.83|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
2025-08-03 16:30:51|11145|1168673|ENS|10.03M|10030000|0.5|175|72.41|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
2025-08-03 16:30:58|11146|1096352|ERD|284.37M|284370000|1.52|157082|14.29|17|2025-05-25|15/03/2025|0.02||98500000||0.93999999761581|1|2024-11-25|15/09/2024|-0.01||95900000|90400000|0.95999997854233|1
2025-08-03 16:31:07|11147|1096353|EVO|136.58M|136580000|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
2025-08-03 16:31:14|11148|1115153|FWL|38.78M|38780000|0.59|5760|-29.76|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
2025-08-03 16:31:22|11149|1152824|GEN|23.88M|23880000|0.26|12530|-20.73|13|2025-06-26|15/03/2025|0.01||5350000||0.29499998688698|1|2024-11-22|15/09/2024|0.01||5210000||0.27000001072884|1
2025-08-03 16:31:25|11150|1096522|||||||15|2024-07-01|15/03/2024|||45570000||0.25999999046326|1|2022-11-29|15/09/2022|0.03||23770000||0.44999998807907|1
2025-08-03 16:31:34|11151|1096360|GTK|1.13B|1130000000|10.45|127145|1.75|22|2025-12-01|15/09/2025||0.0947||129070000|10.449999809265|1|2025-09-03|15/06/2025|||||10.449999809265|1
2025-08-03 16:31:41|11152|1096358|GEO|2.20M|2200000|0.01|846961|0|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
2025-08-03 16:31:47|11153|43329|GSH|1.27M|1270000|0.022|255147|0|15|2024-02-29|15/12/2023|0.04||9080000||0.01159999985248|1|2023-02-27|15/12/2022|-0||16010000||0.01318200025707|1
2025-08-03 16:31:53|11154|1096361|||||||16|2025-05-29|15/03/2025|0.07||263880000||0.77999997138977|1|2024-11-28|15/09/2024|0.04||259880000||0.80000001192093|1
2025-08-03 16:31:58|11155|1096362|||||||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
2025-08-03 16:32:07|11156|1096366|IKE|176.14M|176140000|0.96|212724|39.13|28|2025-07-28|15/06/2025|||6400000||1.039999961853|1|2025-05-28|15/03/2025|-0.06||6700000||0.95999997854233|1
2025-08-03 16:32:16|11157|1152844|JLG|18.93M|18930000|0.195|10658|0|13|2024-10-10|15/06/2024|||17340000||0.19499999284744|1|2023-02-21|15/12/2022|0.01||18490000||0.44999998807907|1
2025-08-03 16:32:20|11158|1168677|MWE|17.48M|17480000|0.059|10279|-37.89|11|2024-09-25|15/06/2023|||2600000||0.06499999761581|1|2023-02-28|15/12/2022|-0||4230000||0.15999999642372|1
2025-08-03 16:32:30|11159|1096527|MMH|229.22M|229220000|5.55|5905|63.24|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
2025-08-03 16:32:37|11160|1152825|MEE|4.07M|4070000.0000000005|0.075|6269|-6.25|14|2025-02-28|15/12/2024|-0.04||3740000||0.07100000232458|1|2023-03-01|15/12/2022|-0||3600000||1.2301349639893|1
2025-08-03 16:32:43|11161|1096374|||||||17|2025-05-27|15/03/2025|-0.05||99860000||0.05499999970198|1|2024-11-28|15/09/2024|-0.03||114060000||0.05600000172853|1
2025-08-03 16:32:52|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
2025-08-03 16:32:58|11163|43274|MCK|406.09M|406090000|2.95|6130|67.61|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
2025-08-03 16:33:05|11164|43276|MOV|26.8M|26800000|0.21|28272|-25|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
2025-08-03 16:33:13|11165|1171269|MFB|58.96M|58960000|0.24|254054|54.84|9|2025-05-22|15/03/2025|0.01||79890000||0.18600000441074|1|2024-11-21|15/09/2024|0.01||82220000||0.23000000417233|1
2025-08-03 16:33:17|11166|43277|||||||16|2025-05-30|15/03/2025|0.01||23750||0.06700000166893|1|2024-11-20|15/09/2024|||||0.01899999938905|1
2025-08-03 16:33:24|11167|1096376|||||||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
2025-08-03 16:33:32|11168|43281|NZO|85.83M|85830000|0.38|32943|0|30|2025-02-25|15/12/2024|0.02||58910000||0.37999999523163|1|2024-08-22|15/06/2024|||||0.37999999523163|1
2025-08-03 16:33:42|11169|1096378|NZR|868.62M|868620000|2.12|526745|40.56|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
2025-08-03 16:33:46|11170|1168679|NZL|134.87M|134870000|0.93|108426|3.33|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
2025-08-03 16:33:53|11171|1096342|||||||17|2025-05-27|15/03/2025|-0.02||3580000||0.19099999964237|1|2024-11-26|15/09/2024|0.01||3240000||0.19384600222111|1
2025-08-03 16:34:04|11172|43282|NWF|89.16M|89160000|0.245|200118|76.26|31|2025-02-28|15/12/2024|0.01||10320000||0.23000000417233|1|2024-11-27|15/09/2024|||||0.12600000202656|1
2025-08-03 16:34:13|11173|1096377|NZM|216.75M|216750000|1.15|26336|12.75|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
2025-08-03 16:34:19|11174|43249|||||||16|2025-05-21|15/03/2025|||4430000||0.15800000727177|1|2024-11-27|15/09/2024|||4570000||0.23000000417233|1
2025-08-03 16:34:28|11175|1096384|PGW|172.1M|172100000|2.28|18344|15.74|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
2025-08-03 16:34:36|11176|1096385|TSK|336.92M|336920000|0.88|3010829|0|29|2024-08-14|15/03/2024|-0.01||20970000||0.40999999642372|1|2024-02-28|15/12/2023|||||0.40999999642372|1
2025-08-03 16:34:42|11177|43302|PHL|23.71M|23710000|0.45|11494|-10|15|2025-05-29|15/03/2025|0.02||17920000||0.33000001311302|1|2024-11-25|15/09/2024|0.11||13050000||0.36500000953674|1
2025-08-03 16:34:48|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
2025-08-03 16:34:55|11179|1168681|RAD|113.61M|113610000|0.4|138865|81.82|8|2025-05-21|15/03/2025|0.02||92040000||0.27000001072884|1|2024-11-25|15/09/2024|0.01||85380000||0.22499999403954|1
2025-08-03 16:34:59|11180|43296|RAK|184.45M|184450000|0.81|62219|-7.95|17|2025-05-28|15/03/2025|0.02||62000000||0.56999999284744|1|2024-11-27|15/09/2024|-0.05||41660000||0.68000000715256|1
2025-08-03 16:35:05|11181|1167287|RUA|10.14M|10140000|0.05|92024|15.86|6|2025-02-28|15/12/2024|-0.01||889210||0.02899999916553|1|2023-02-28|15/12/2022|||62820||0.14384600520134|1
2025-08-03 16:35:14|11182|43275|SVR|16.12M|16120000.000000002|0.21|80863|12.3|16|2025-05-22|15/03/2025|||31240000||0.19400000572205|1|2024-11-20|15/09/2024|-0.01||25400000||0.20999999344349|1
2025-08-03 16:35:21|11183|1096395|RZH|171.34M|171340000|2.06|14136|-13.08|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
2025-08-03 16:35:30|11184|43306|SEK|163.36M|163360000|3.9|11602|65.96|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
2025-08-03 16:35:39|11185|1118025|SMP|269.77M|269770000|1.115|100591|-9.35|26|2025-11-27|15/09/2025||0.0334||58430000|1.1150000095367|1|2025-09-03|15/06/2025|||||1.1150000095367|1
2025-08-03 16:35:45|11186|43230|SMW|24.9M|24900000|0.46|2116|0|13|2022-02-25|15/12/2021|-0.02||30660000||0.94999998807907|1|2021-08-30|15/06/2021|-0.1||52000000||1|1
2025-08-03 16:35:50|11187|1096531|||||||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
2025-08-03 16:35:55|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
2025-08-03 16:36:04|11189|1096402||68.46M|68460000|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
2025-08-03 16:36:12|11190|43326|TGG|269.6M|269600000|2.2|4863|35.8|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
2025-08-03 16:36:18|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
2025-08-03 16:36:29|11192|1096412|TWR|585.76M|585760000|1.71|601604|50|27|2025-09-03|15/06/2025|||||1.710000038147|1|2025-05-19|15/03/2025|0.14||306890000||1.4500000476837|1
2025-08-03 16:36:35|11193|1096411|TRU|13.45M|13450000|0.018|507457|0|8|2025-05-26|15/03/2025|||828410||0.02999999932945|1|2024-11-29|15/09/2024|||1250000||0.02500000037253|1
2025-08-03 16:36:43|11194|43247|TRA|617.85M|617850000|6.83|44423|56.65|17|2025-05-26|15/03/2025|0.22||204350000||6|1|2024-11-25|15/09/2024|0.22||208550000||4.7600002288818|1
2025-08-03 16:36:54|11195|43331|WHS|286.64M|286640000|0.83|192167|-30.83|37|2025-09-24|15/07/2025|||||0.8299999833107|1|2025-05-08|15/04/2025|||710500000||0.79000002145767|1
2025-08-03 16:37:02|11196|1096417|UCW|39.73M|39730000|0.092|56053|33.33|15|2025-02-27|15/12/2024|||41330000||0.10999999940395|1|2023-02-27|15/12/2022|0.01||42430000||0.11800000071526|1
2025-08-03 16:37:08|11197|14299|||||||14|2023-08-21|15/06/2023|0.41||649930000||9.1800003051758|1|2022-02-25|15/12/2021||-0.03|||9.1800003051758|1
2025-08-03 16:37:18|11198|18502|CHN|614.66M|614660000|1.58|3176407|42.34|35|2025-09-25|15/06/2025||-1.70||500000|1.5800000429153|1|2025-05-28|15/03/2025|||||1.2200000286102|1
2025-08-03 16:37:24|11199|961859|||||||20|2025-02-28|15/12/2024|-0.09|-10.78|3110000||0.46000000834465|1|2023-08-27|15/06/2023|||||1.0900000333786|1
2025-08-03 16:37:33|11200|947885|IMU|72.12M|72120000|0.25|1385024|-85.86|27|2025-08-27|15/06/2025||-1.00|||0.25|1|2025-05-28|15/03/2025|||||0.57800000905991|1
2025-08-03 16:37:39|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
2025-08-03 16:37:48|11202|14329|PNI|4.85B|4850000000|22|818494|28.35|25|2025-08-06|15/06/2025|||||22|1|2025-05-28|15/03/2025|||||19.610000610352|1
2025-08-03 16:37:57|11203|961883|LTR|1.94B|1940000000|0.8|15786616|-13.51|19|2025-12-03|15/09/2025||||143000000|0.80000001192093|1|2025-09-30|15/06/2025||||117000000|0.80000001192093|1
2025-08-03 16:38:06|11204|32567|SFR|5.06B|5060000000|11.02|1682300|26.96|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
2025-08-03 16:38:18|11205|7675|PDN|2.49B|2490000000|6.24|4724592|-40|43|2025-11-11|15/09/2025||||133000000|6.2399997711182|1|2025-08-22|15/06/2025||0.02||81000000|6.2399997711182|1
2025-08-03 16:38:23|11206|14252|CNI|1.55B|1550000000|1.865|1315530|17.67|1|2025-02-26|15/12/2024|||229420000||1.7400000095367|1|
2025-08-03 16:38:30|11207|101943|LIC|532.68M|532679999.99999994|4.39|600118|-50.23|18|2025-08-21|15/06/2025||17.90|||4.3899998664856|1|2025-04-07|15/03/2025|0.19||50000000||7.1100001335144|1
2025-08-03 16:38:35|11208|1130929|360|9.06B|9060000000|38.96|885988|133.57|23|2025-11-18|15/09/2025||0.0549||118170000|38.959999084473|1|2025-08-12|15/06/2025||0.0454||109930000|38.959999084473|1
2025-08-03 16:38:44|11209|7560|EVT|2.76B|2760000000|17|246962|51.65|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
2025-08-03 16:38:53|11210|947483|AEF|875.6M|875600000|7.72|159786|100.52|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
2025-08-03 16:39:02|11211|101954|ARF|1.47B|1470000000|3.68|642960|-3.66|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
2025-08-03 16:39:13|11212|8627|CCX|31.2M|31200000|0.08|924851|-23.81|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
2025-08-03 16:39:22|11213|1054964|TLX|6.82B|6820000000|20.15|1489667|6.9|26|2025-10-23|15/09/2025||0.207||331000000|20.14999961853|1|2025-08-21|15/06/2025||0.2683||284700000|20.14999961853|1
2025-08-03 16:39:30|11214|947720|DEG|5.92B|5920000000|2.46|17615229|100.82|16|2025-02-12|15/12/2024|||316950|20000|2.1400001049042|1|2023-03-06|15/12/2022|-0.01||1240000||1.4633189439774|1
2025-08-03 16:39:36|11215|1164150|ASM|98.83M|98830000|0.55|448089|-2.65|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
2025-08-03 16:39:43|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
2025-08-03 16:39:50|11217|1153175|HMC|1.46B|1460000000|3.53|1891584|-54.74|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
2025-08-03 16:39:56|11218|948296|||||||36|2025-08-26|15/06/2025|||||2.2599999904633|1|2025-05-28|15/03/2025|||||2.6800000667572|1
2025-08-03 16:40:06|11219|947950|LOV|3.74B|3740000000|33.81|241332|1.29|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
2025-08-03 16:40:14|11220|947838|INR|306.1M|306100000|0.115|8784034|-14.81|30|2025-09-17|15/06/2025|||||0.11500000208616|1|2025-05-28|15/03/2025|||||0.125|1
2025-08-03 16:40:21|11221|1155915|TYR|493.1M|493100000|0.94|2267271|2.17|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
2025-08-03 16:40:28|11222|7551|||||||22|2025-08-11|15/06/2025||9.00|||2.9800000190735|1|2025-05-28|15/03/2025|||||2.9900000095367|1
2025-08-03 16:40:39|11223|14278|IMD|1.57B|1570000000|3.07|1049229|32.9|41|2025-08-25|15/06/2025||6.00|||3.0699999332428|1|2025-04-17|15/03/2025|||100100000||2.7000000476837|1
2025-08-03 16:40:48|11224|947739|DUB|49.88M|49880000|0.019|5939033|-35.78|30|2025-10-23|15/09/2025|||||0.01899999938905|1|2025-08-27|15/06/2025|||||0.01899999938905|1
2025-08-03 16:40:53|11225|101944|KLS|1.01B|1010000000|3.71|805477|-26.97|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
2025-08-03 16:40:59|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
2025-08-03 16:41:08|11227|961923|RFF|701.5M|701500000|1.8|652215|-15.49|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
2025-08-03 16:41:18|11228|948056|OML|950.95M|950950000|1.765|1058518|21.31|29|2025-10-14|15/09/2025|||||1.7649999856949|1|2025-08-25|15/06/2025||4.00|||1.7649999856949|1
2025-08-03 16:41:27|11229|18564|AX1|898.77M|898770000|1.495|2028340|-29.48|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
2025-08-03 16:41:36|11230|948202|SIQ|1.04B|1040000000|7.94|405337|-4.68|30|2025-08-28|15/06/2025||31.90||143480000|7.9400000572205|1|2025-05-28|15/03/2025|||||7.6500000953674|1
2025-08-03 16:41:39|11231|101989|||||||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
2025-08-03 16:41:47|11232|961949|TPW|2.92B|2920000000|24.56|293652|146.09|26|2025-08-14|15/06/2025||||296000000|24.559999465942|1|2025-05-28|15/03/2025|||||20.700000762939|1
2025-08-03 16:41:52|11233|8722|||||||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
2025-08-03 16:41:59|11234|1072419|JLG|1.11B|1110000000|3.9|2237228|-32.64|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
2025-08-03 16:42:08|11235|7699|KAR|1.36B|1360000000|1.86|4546264|-1.06|20|2025-02-26|15/12/2024|0.08|0.24|367100000|481670000|1.3999999761581|1|2023-02-21|15/12/2022|||||2.1883420944214|1
2025-08-03 16:42:16|11236|7724|NHC|3.52B|3520000000|4.18|2218425|-15.21|38|2025-09-16|15/07/2025||0.3626||1130000000|4.1799998283386|1|2025-07-02|15/04/2025|||||3.7599999904633|1
2025-08-03 16:42:25|11237|947668|COF|752.64M|752640000|1.26|850403|1.61|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
2025-08-03 16:42:29|11238|18511|||||||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
2025-08-03 16:42:39|11239|7483|MMS|1.25B|1250000000|17.9|184622|0.11|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
2025-08-03 16:42:47|11240|1096166|||||||30|2025-10-28|15/09/2025||-0.032||574200000|0.18999999761581|1|2025-08-12|15/06/2025||-0.025||491000000|0.18999999761581|1
2025-08-03 16:42:57|11241|941188|HLI|1.39B|1390000000|5.11|989257|31.36|39|2025-10-30|15/09/2025|||||5.1100001335144|1|2025-08-22|15/06/2025||||173300000|5.1100001335144|1
2025-08-03 16:43:06|11242|978754|ATG|62M|62000000|0.22|379599|-44.3|38|2025-10-23|15/09/2025|||||0.21999999880791|1|2025-08-14|15/06/2025|||||0.21999999880791|1
2025-08-03 16:43:13|11243|947974|||||||22|2025-09-24|15/06/2025|||||8.8199996948242|1|2025-04-06|15/03/2025|0.11||205310000||8.4700002670288|1
2025-08-03 16:43:24|11244|39201|JIN|647.83M|647830000|10.39|299894|-33.95|28|2025-08-26|15/06/2025||34.10|||10.390000343323|1|2025-05-28|15/03/2025|||||10.25|1
2025-08-03 16:43:30|11245|1080047|VUL|872.08M|872080000|3.72|883907|-13.49|10|2025-03-24|15/12/2024|-0.12||7580000||5.1799998283386|1|2022-06-01|15/03/2022|||||8.1899995803833|1
2025-08-03 16:43:40|11246|960730|IDX|997.54M|997540000|2.68|1217988|9.84|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
2025-08-03 16:43:47|11247|1153659|IAP|1.23B|1230000000|1.895|2547690|0|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
2025-08-03 16:43:55|11248|947732|BGL|1.14B|1140000000|0.775|15648910|-44.64|18|2025-02-27|15/12/2024|0.01||222340000||1.1499999761581|1|2024-11-27|15/09/2024|||134800000||1.2599999904633|1
2025-08-03 16:44:05|11249|101968|DDR|1.57B|1570000000|8.68|374514|-13.55|37|2025-10-29|15/09/2025|||||8.6800003051758|1|2025-08-29|15/06/2025|||||8.6800003051758|1
2025-08-03 16:44:14|11250|32479|SXY|883.08M|883080000|4.6|1587624|0|29|2022-08-16|15/06/2022|||||4.5999999046326|1|2022-04-27|15/03/2022|||||4.5999999046326|1
2025-08-03 16:44:20|11251|8636|||||||24|2025-05-28|15/03/2025|0.1|3.30|52250000|123410000|4.5100002288818|1|2024-11-28|15/09/2024|0.03|-3.00|269460000|155420000|3.7699999809265|1
2025-08-03 16:44:27|11252|994814|||||||36|2025-08-28|15/06/2025||||41500000|0.14499999582767|1|2025-04-13|15/03/2025|-0.02||20790000||0.10000000149012|1
2025-08-03 16:44:33|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
2025-08-03 16:44:43|11254|7636|GWA|657.71M|657710000|2.48|244918|-3.12|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
2025-08-03 16:44:51|11255|8675|TGR|1.13B|1130000000|5.22|1278329|0|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
2025-08-03 16:44:58|11256|1167483|HDN|2.63B|2630000000|1.26|3576156|1.2|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
2025-08-03 16:45:05|11257|102000|||||||30|2025-08-25|15/06/2025||7.00|||1.5950000286102|1|2025-05-30|15/03/2025|||||1.6549999713898|1
2025-08-03 16:45:13|11258|959004|FPR|604.53M|604530000|2.79|273038|-17.21|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
2025-08-03 16:45:22|11259|948107|PPK|49.36M|49360000|0.55|93241|43.59|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
2025-08-03 16:45:29|11260|102008|DXI|888.36M|888360000|2.8|995926|-4.44|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
2025-08-03 16:45:45|11261|1014093|AD8|526.45M|526450000.00000006|6.25|234562|-55.67|32|2025-10-21|15/09/2025|||||6.25|1|2025-08-18|15/06/2025||0.1254||58180000|6.25|1
2025-08-03 16:45:56|11262|18565|VAU|2.52B|2520000000|0.37|36005353|2.78|36|2025-10-31|15/09/2025|||||0.37000000476837|1|2025-08-27|15/06/2025|||||0.37000000476837|1
2025-08-03 16:46:03|11263|947566|BRN|405.15M|405150000|0.2|7190158|11.11|12|2025-02-27|15/12/2024|-0.01||291320||0.26499998569489|1|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1
2025-08-03 16:46:10|11264|961668|BWX|40.00M|40000000|0.2|379791|0|15|2023-02-26|15/12/2022|-0.51||79670000|107300000|0.23499999940395|1|2022-11-28|15/06/2022|-2.05||94970000||0.62999999523163|1
2025-08-03 16:46:18|11265|993246|BVS|990.74M|990740000|2.21|1664859|100.91|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
2025-08-03 16:46:25|11266|102027|PGH|192.8M|192800000|0.91|99243|16.67|23|2025-08-21|15/06/2025|||||0.91000002622604|1|2025-05-28|15/03/2025|||||0.79000002145767|1
2025-08-03 16:46:34|11267|958997|ADH|367.62M|367620000|2.08|566318|-5.45|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
2025-08-03 16:46:40|11268|102007|HPI|736.51M|736510000|3.75|465758|9.97|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
2025-08-03 16:46:50|11269|7508|API|753.76M|753760000|1.53|1545210|0|18|2022-04-20|15/02/2022||||2130000000|1.5299999713898|1|2021-10-27|15/08/2021|-0.03||2020000000|1901000000|1.5249999761581|1
2025-08-03 16:47:01|11270|10546|SXL|141.54M|141540000|0.59|307720|-13.87|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
2025-08-03 16:47:11|11271|8637|SIG|4.50B|4500000000|2.86|37324701|125.2|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
2025-08-03 16:47:17|11272|1152217|FCL|914.12M|914120000|2.7|206947|65.64|1|2025-02-25|15/12/2024||-3.36|68740000|110890000|1.75|1|
2025-08-03 16:47:22|11273|7296|IFM|488.72M|488720000|1.295|553771|-24.49|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
2025-08-03 16:47:31|11274|101983|GDI|360.09M|360090000|0.67|412286|8.94|16|2025-02-23|15/12/2024||2.80|42100000||0.61000001430511|1|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1
2025-08-03 16:47:40|11275|947756|EHE|805.54M|805540000|3.08|953309|0|29|2024-02-20|15/12/2023||4.30||379500000|3.079999923706|1|2023-11-29|15/09/2023|||||3.0499999523163|1
2025-08-03 16:47:49|11276|953869|AFG|598.4M|598400000|2.21|576496|46.36|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
2025-08-03 16:48:05|11277|1167991|DBI|2.31B|2310000000|4.66|1036328|53.29|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
2025-08-03 16:48:14|11278|18556|MYS|727.08M|727080000|4.3|168652|10.82|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
2025-08-03 16:48:22|11279|1166382|SSR|3.78B|3780000000|15.77|26940|107.5|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
2025-08-03 16:48:36|11280|943406|AMI|304.66M|304660000|0.18|8062462|2.86|38|2025-10-21|15/09/2025|||||0.18000000715256|1|2025-09-02|15/06/2025||-1.90||184000000|0.18000000715256|1
2025-08-03 16:48:46|11281|7597|AAC|831.82M|831820000|1.38|314486|-1.78|33|2025-05-21|15/03/2025|-0.04||192330000||1.4800000190735|1|2024-11-14|15/09/2024|0.04||195570000||1.3799999952316|1
2025-08-03 16:48:55|11282|102005|MYX|411.92M|411920000|5.07|716738|25.81|35|2025-08-21|15/06/2025||||202700000|5.0700001716614|1|2025-04-21|15/03/2025|-0.25||86800000||7.0500001907349|1
2025-08-03 16:49:05|11283|8654|SSM|1.22B|1220000000|1.99|2585731|45.79|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
2025-08-03 16:49:15|11284|10536|CVN|196.8M|196800000|0.11|2849865|-33.33|33|2025-02-26|15/12/2024|||||0.11500000208616|1|2024-11-27|15/09/2024|||||0.17000000178814|1
2025-08-03 16:49:23|11285|959017|PAR|137.11M|137110000|0.35|858085|40|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
2025-08-03 16:49:34|11286|39198|PLL|252.38M|252380000|0.115|2318401|-17.86|28|2025-10-31|15/09/2025||-0.008||35880000|0.11500000208616|1|2025-07-31|15/06/2025|-0.0059|-0.0086|26960000|27820000|0.10999999940395|1
2025-08-03 16:49:44|11287|101952|AMA|435.22M|435220000|0.091|7278731|85.71|24|2025-10-27|15/09/2025|||||0.09099999815226|1|2025-08-25|15/06/2025||||249500000|0.09099999815226|1
2025-08-03 16:49:52|11288|14253|||||||38|2025-10-29|15/09/2025|||||0.25|1|2025-08-19|15/06/2025||1.00||74000000|0.25|1
2025-08-03 16:50:00|11289|1142326|SEZL|4.79B|4790000000|144|1142878|1020.62|18|2025-05-08|15/03/2025|1||104910000||24.35000038147|1|2025-02-27|15/12/2024|0.69|-4.75|98220000|68540000|24.35000038147|1
2025-08-03 16:50:07|11290|18575|||||||30|2025-08-20|15/06/2025|||||0.09600000083447|1|2025-05-28|15/03/2025|||||0.08900000154972|1
2025-08-03 16:50:19|11291|7265|EHL|452.75M|452750000|0.88|600062|6.67|39|2025-02-18|15/12/2024|0.06||387310000||0.97000002861023|1|2024-11-18|15/09/2024|||||0.74500000476837|1
2025-08-03 16:50:27|11292|102037|VRTKOQ|705.23M|705230000|8.1|44835|0|21|2022-08-23|15/06/2022||0.1555||137710000|8.1000003814697|1|2022-06-01|15/03/2022||||45000000|7.8118357658386|1
2025-08-03 16:50:33|11293|947769|||||||21|2025-09-03|15/06/2025||-10.00|||3.0299999713898|1|2025-05-28|15/03/2025|||||1.6449999809265|1
2025-08-03 16:50:43|11294|947655|OPT|738.77M|738770000|0.6|6208933|27.66|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
2025-08-03 16:50:55|11295|7751|CWP|598.2M|598200000|7.25|105126|45|34|2025-08-26|15/06/2025||27.00||222200000|7.25|1|2025-05-28|15/03/2025|||||6.4800000190735|1
2025-08-03 16:51:04|11296|948227|STX|379.26M|379260000|0.115|5496589|-42.5|35|2025-09-29|15/06/2025||||43720000|0.11500000208616|1|2025-04-27|15/03/2025|||18590000|19500000|0.15500000119209|1
2025-08-03 16:51:12|11297|945920|ISX|1.18B|1180000000|1.07|980077|0|20|2023-12-11|15/06/2023|||||1.0700000524521|1|2022-08-29|15/06/2022|||||1.0700000524521|1
2025-08-03 16:51:22|11298|7696|MGX|460.37M|460370000|0.39|1340414|11.43|38|2025-10-17|15/09/2025|||||0.38999998569489|1|2025-08-26|15/06/2025|||||0.38999998569489|1
2025-08-03 16:51:29|11299|1084956|MMM|13.24M|13240000|0.018|186653|-18.18|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
2025-08-03 16:51:36|11300|948089|PET|15.61M|15610000|0.025|3840177|0|16|2025-04-02|15/12/2024|||182000||0.02500000037253|1|2023-02-28|15/12/2022|-0.01||1830000||0.05499999970198|1
2025-08-03 16:51:43|11301|945920|ISX|1.18B|1180000000|1.07|980077|0|20|2023-12-11|15/06/2023|||||1.0700000524521|1|2022-08-29|15/06/2022|||||1.0700000524521|1
2025-08-03 16:51:52|11302|18476|VAH|2.49B|2490000000|0.086|700580|0|15|2025-06-23|15/12/2024|||3040000000||0.08600000292063|1|2020-08-25|15/06/2020||-3.20||1203000000|0.08600000292063|1
2025-08-03 16:51:59|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
2025-08-03 16:52:06|11304|1167744|ABNB|79.02B|79020000000|128.02|4706007|-0.16|25|2025-10-29|15/09/2025||2.26||4040000000|128.02000427246|1|2025-08-06|15/06/2025||0.9348||3030000000|128.02000427246|1
2025-08-03 16:52:15|11305|996528|SNAP|15.23B|15230000000|9.05|35231489|-3.31|37|2025-10-28|15/09/2025||-0.1184||1480000000|9.0500001907349|1|2025-08-05|15/06/2025||-0.1543||1350000000|9.0500001907349|1
2025-08-03 16:52:22|11306|1202548|KVUE|41.45B|41450000000|21.59|19164222|14.72|15|2025-10-23|15/09/2025||0.36||4204000000|21.590000152588|1|2025-08-07|15/06/2025||0.35||4183000000|21.590000152588|1
2025-08-03 16:52:27|11307|1179312|RIVN|14.83B|14830000000|12.38|32386039|-15.9|19|2025-11-05|15/09/2025||-0.6748||1380000000|12.380000114441|1|2025-08-05|15/06/2025||-0.6574||1300000000|12.380000114441|1
2025-08-03 16:52:32|11308|1172509|APP|128.31B|128310000000|379.17|5727960|451.76|21|2025-11-05|15/09/2025||2.16||1310000000|379.17001342773|1|2025-08-06|15/06/2025||1.95||1280000000|379.17001342773|1
2025-08-03 16:52:39|11309|1172518|PATH|5.94B|5940000000|11.11|11654503|-2.63|24|2025-12-04|15/10/2025||0.1222||384680000|11.109999656677|1|2025-09-09|15/07/2025||0.085||347350000|11.109999656677|1
2025-08-03 16:52:46|11310|1181717|IOT|20.5B|20500000000|36.01|5241877|1.72|18|2025-08-28|15/07/2025||0.0722||372220000|36.009998321533|1|2025-06-05|15/04/2025|0.11|0.05|366900000|351560000|46.729999542236|1
2025-08-03 16:52:53|11311|1174521|CFLT|5.93B|5930000000|17.2|6782843|-10.81|23|2025-10-29|15/09/2025||0.0967||292530000|17.200000762939|1|2025-07-30|15/06/2025|0.09|0.08|270800000|278290000|26.969999313354|1
2025-08-03 16:53:00|11312|1172292|COIN|80.86B|80860000000|314.69|14932994|53.93|24|2025-10-30|15/09/2025||1.38||1730000000|314.69000244141|1|2025-07-31|15/06/2025|0.12|1.51|1500000000|1590000000|377.48001098633|1
2025-08-03 16:53:05|11313|1168998|RBLX|86.68B|86680000000|125.03|8880767|220.26|25|2025-11-05|15/09/2025||-0.4835||1410000000|125.0299987793|1|2025-07-31|15/06/2025|-0.41|-0.37|1440000000|1260000000|124.94000244141|1
2025-08-03 16:53:12|11314|1175355|HOOD|88.78B|88780000000|99.9|44398583|458.72|21|2025-10-29|15/09/2025||0.3944||928800000|99.900001525879|1|2025-07-30|15/06/2025|0.42|0.3|989000000|908320000|103.31999969482|1
2025-08-03 16:53:18|11315|1177986|||||||18|2025-09-09|15/07/2025||0.163||226900000|41.819999694824|1|2025-06-10|15/04/2025|0.17|0.15|214500000|213020000|48.639999389648|1
2025-08-03 16:53:23|11316|1212387|RDDT|35.31B|35310000000|188.64|8597006|227.61|7|2025-07-31|15/06/2025|0.45|0.19|500000000||149.33000183105|1|2025-05-02|15/03/2025|0.13|0.01|392360000||118.79000091553|1
2025-08-03 16:53:30|11317|1210651|KSPI|14.53B|14530000000|76.16|298734|-36.53|8|2025-10-27|15/09/2025||3.13||1600000000|76.160003662109|1|2025-08-04|15/06/2025||2.98||1500000000|76.160003662109|1